Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 104.97 | 106.32 | 104.22 | 104.29 | 13,164,865 | -2.56(-2.40%) |
Sep 29, 2011 | 107.17 | 107.90 | 104.69 | 106.86 | 11,643,597 | +0.97(+0.91%) |
Sep 28, 2011 | 106.14 | 107.80 | 105.61 | 105.89 | 12,964,649 | -0.09(-0.09%) |
Sep 27, 2011 | 105.46 | 107.12 | 105.22 | 105.99 | 12,804,471 | +1.91(+1.83%) |
Sep 26, 2011 | 101.96 | 104.19 | 101.31 | 104.08 | 11,310,530 | +3.08(+3.05%) |
Sep 23, 2011 | 99.59 | 101.11 | 98.86 | 101.00 | 9,367,115 | +0.43(+0.43%) |
Sep 22, 2011 | 100.39 | 101.37 | 99.30 | 100.57 | 13,741,660 | -2.62(-2.54%) |
Sep 21, 2011 | 104.37 | 105.96 | 102.95 | 103.19 | 11,808,011 | -1.01(-0.97%) |
Sep 20, 2011 | 103.52 | 105.82 | 103.00 | 104.20 | 10,411,044 | +0.95(+0.92%) |
Sep 19, 2011 | 101.09 | 103.70 | 101.05 | 103.26 | 7,973,639 | +0.08(+0.08%) |
Sep 16, 2011 | 102.18 | 103.17 | 101.23 | 103.17 | 18,526,116 | +1.73(+1.71%) |
Sep 15, 2011 | 100.58 | 101.48 | 99.74 | 101.44 | 9,162,127 | +1.70(+1.70%) |
Sep 14, 2011 | 97.82 | 101.19 | 96.61 | 99.74 | 11,703,875 | +2.27(+2.33%) |
Sep 13, 2011 | 97.60 | 97.76 | 96.34 | 97.47 | 7,920,363 | +0.60(+0.62%) |
Sep 12, 2011 | 95.45 | 96.88 | 94.69 | 96.87 | 8,798,025 | +0.63(+0.65%) |
Sep 09, 2011 | 98.15 | 98.52 | 95.91 | 96.24 | 11,307,444 | -2.31(-2.35%) |
Sep 08, 2011 | 99.60 | 101.14 | 98.47 | 98.56 | 10,105,762 | -1.23(-1.23%) |
Sep 07, 2011 | 99.77 | 100.14 | 99.10 | 99.78 | 11,395,933 | +1.31(+1.33%) |
Sep 06, 2011 | 97.25 | 98.73 | 96.74 | 98.47 | 9,659,172 | -1.12(-1.12%) |
Sep 02, 2011 | 100.01 | 100.75 | 99.00 | 99.59 | 8,348,380 | -2.00(-1.97%) |
Sep 01, 2011 | 103.00 | 103.52 | 101.46 | 101.59 | 9,161,367 | -0.94(-0.92%) |
Aug 31, 2011 | 103.35 | 103.61 | 101.81 | 102.53 | 10,183,910 | -0.36(-0.35%) |
Aug 30, 2011 | 102.62 | 103.48 | 101.91 | 102.89 | 7,506,961 | -0.06(-0.06%) |
Aug 29, 2011 | 101.73 | 103.01 | 101.60 | 102.95 | 8,875,382 | +2.07(+2.06%) |
Aug 26, 2011 | 98.32 | 100.99 | 97.38 | 100.88 | 10,796,005 | +2.12(+2.15%) |
Aug 25, 2011 | 99.91 | 100.51 | 98.32 | 98.75 | 11,320,499 | -0.70(-0.71%) |
Aug 24, 2011 | 97.89 | 99.50 | 97.42 | 99.46 | 10,776,144 | +1.46(+1.48%) |
Aug 23, 2011 | 95.81 | 98.16 | 95.14 | 98.00 | 11,608,245 | +3.18(+3.36%) |
Aug 22, 2011 | 96.23 | 96.43 | 94.01 | 94.82 | 12,159,886 | +0.86(+0.91%) |
Aug 19, 2011 | 96.72 | 97.77 | 93.71 | 93.96 | 23,595,290 | -3.75(-3.84%) |
Aug 18, 2011 | 99.19 | 99.28 | 95.52 | 97.71 | 25,288,946 | -4.56(-4.46%) |
Aug 17, 2011 | 102.33 | 103.17 | 101.32 | 102.27 | 8,601,013 | +0.14(+0.14%) |
Aug 16, 2011 | 102.69 | 102.69 | 100.79 | 102.13 | 9,363,270 | -1.04(-1.01%) |
Aug 15, 2011 | 102.18 | 103.77 | 101.62 | 103.17 | 12,819,083 | +2.86(+2.85%) |
Aug 12, 2011 | 100.49 | 101.02 | 98.90 | 100.31 | 8,697,003 | +0.88(+0.88%) |
Aug 11, 2011 | 97.87 | 100.66 | 97.18 | 99.44 | 15,384,706 | +2.50(+2.58%) |
Aug 10, 2011 | 100.30 | 100.93 | 96.53 | 96.94 | 23,463,138 | -4.81(-4.73%) |
Aug 09, 2011 | 100.69 | 102.02 | 96.62 | 101.75 | 20,988,396 | +2.62(+2.64%) |
Aug 08, 2011 | 100.69 | 102.94 | 99.00 | 99.13 | 26,499,592 | -3.60(-3.51%) |
Aug 05, 2011 | 102.22 | 103.47 | 98.90 | 102.74 | 19,989,162 | +0.89(+0.87%) |
Aug 04, 2011 | 104.83 | 105.67 | 101.67 | 101.85 | 18,558,170 | -4.37(-4.11%) |
Aug 03, 2011 | 105.52 | 106.45 | 104.18 | 106.21 | 11,317,676 | +0.46(+0.44%) |
Aug 02, 2011 | 106.88 | 108.27 | 105.64 | 105.75 | 9,714,534 | -1.60(-1.49%) |
Aug 01, 2011 | 108.45 | 109.10 | 106.02 | 107.35 | 9,838,491 | -0.65(-0.61%) |
Jul 29, 2011 | 107.06 | 108.94 | 106.75 | 108.01 | 11,225,930 | +0.03(+0.03%) |
Jul 28, 2011 | 107.54 | 108.85 | 107.43 | 107.98 | 7,520,397 | +0.27(+0.25%) |
Jul 27, 2011 | 108.10 | 108.64 | 107.46 | 107.71 | 9,776,350 | -0.94(-0.86%) |
Jul 26, 2011 | 108.65 | 109.31 | 108.48 | 108.65 | 7,334,495 | -0.46(-0.42%) |
Jul 25, 2011 | 109.22 | 109.85 | 108.86 | 109.11 | 8,398,678 | -0.88(-0.80%) |
Jul 22, 2011 | 109.66 | 110.25 | 109.44 | 109.98 | 7,605,915 | +0.17(+0.15%) |
Jul 21, 2011 | 109.04 | 110.17 | 108.63 | 109.82 | 8,349,805 | +0.74(+0.68%) |
Jul 20, 2011 | 109.19 | 109.53 | 108.69 | 109.08 | 9,935,923 | -0.93(-0.84%) |
Jul 19, 2011 | 106.16 | 110.00 | 106.11 | 110.00 | 22,297,946 | +5.90(+5.67%) |
Jul 18, 2011 | 103.78 | 104.81 | 103.09 | 104.10 | 14,904,163 | -0.16(-0.15%) |
Jul 15, 2011 | 103.99 | 104.50 | 103.39 | 104.26 | 9,008,006 | +0.78(+0.75%) |
Jul 14, 2011 | 103.58 | 104.59 | 103.25 | 103.48 | 7,767,021 | -0.05(-0.05%) |
Jul 13, 2011 | 103.88 | 104.72 | 103.34 | 103.53 | 6,860,699 | +0.16(+0.15%) |
Jul 12, 2011 | 103.90 | 104.16 | 103.28 | 103.37 | 8,480,358 | -0.56(-0.54%) |
Jul 11, 2011 | 103.88 | 104.62 | 103.71 | 103.93 | 8,025,280 | -0.89(-0.85%) |
Jul 08, 2011 | 104.23 | 104.82 | 103.94 | 104.82 | 7,408,979 | +0.01(+0.01%) |
Jul 07, 2011 | 105.00 | 105.29 | 104.60 | 104.82 | 9,943,143 | -0.73(-0.69%) |
Jul 06, 2011 | 104.05 | 105.58 | 103.99 | 105.55 | 9,846,563 | +1.36(+1.30%) |
Jul 05, 2011 | 103.06 | 104.19 | 103.06 | 104.19 | 7,721,631 | +0.53(+0.51%) |