Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 98.10 | 98.34 | 97.68 | 98.23 | 193,293 | +0.99(+1.02%) |
Sep 29, 2011 | 96.97 | 97.69 | 96.92 | 97.25 | 37,613 | +0.25(+0.26%) |
Sep 28, 2011 | 97.02 | 97.02 | 96.32 | 96.99 | 79,104 | -0.18(-0.18%) |
Sep 27, 2011 | 97.06 | 97.28 | 96.79 | 97.17 | 45,416 | -1.01(-1.02%) |
Sep 26, 2011 | 98.63 | 98.97 | 98.11 | 98.17 | 76,326 | -0.84(-0.85%) |
Sep 23, 2011 | 100.08 | 100.18 | 98.94 | 99.01 | 66,279 | -1.00(-1.00%) |
Sep 22, 2011 | 99.59 | 100.42 | 99.55 | 100.02 | 61,368 | +1.68(+1.70%) |
Sep 21, 2011 | 97.19 | 98.37 | 97.10 | 98.34 | 44,861 | +1.04(+1.07%) |
Sep 20, 2011 | 97.13 | 97.31 | 97.00 | 97.31 | 46,267 | +0.17(+0.18%) |
Sep 19, 2011 | 97.10 | 97.42 | 97.02 | 97.13 | 19,559 | +1.13(+1.18%) |
Sep 16, 2011 | 95.42 | 96.12 | 95.42 | 96.00 | 26,187 | +0.30(+0.31%) |
Sep 15, 2011 | 95.84 | 96.05 | 95.66 | 95.71 | 73,333 | -0.95(-0.98%) |
Sep 14, 2011 | 96.32 | 96.71 | 96.19 | 96.66 | 137,555 | +0.22(+0.23%) |
Sep 13, 2011 | 96.85 | 96.85 | 96.32 | 96.44 | 48,255 | -0.56(-0.57%) |
Sep 12, 2011 | 97.01 | 97.26 | 96.84 | 96.99 | 35,996 | -0.07(-0.08%) |
Sep 09, 2011 | 96.64 | 97.25 | 96.52 | 97.07 | 91,480 | +0.68(+0.71%) |
Sep 08, 2011 | 96.10 | 96.44 | 95.81 | 96.38 | 16,824 | +0.51(+0.53%) |
Sep 07, 2011 | 96.20 | 96.29 | 95.83 | 95.88 | 83,818 | -0.91(-0.94%) |
Sep 06, 2011 | 97.20 | 97.28 | 96.63 | 96.78 | 259,570 | +0.54(+0.56%) |
Sep 02, 2011 | 95.83 | 96.38 | 95.50 | 96.24 | 107,344 | +1.64(+1.74%) |
Sep 01, 2011 | 93.83 | 94.60 | 93.37 | 94.60 | 37,593 | +1.09(+1.17%) |
Aug 31, 2011 | 94.47 | 94.47 | 93.51 | 93.51 | 17,352 | -0.73(-0.77%) |
Aug 30, 2011 | 94.11 | 94.38 | 93.99 | 94.23 | 23,636 | +0.89(+0.95%) |
Aug 29, 2011 | 93.18 | 93.40 | 93.17 | 93.34 | 32,381 | -0.82(-0.87%) |
Aug 26, 2011 | 94.37 | 94.65 | 93.78 | 94.17 | 106,944 | +0.44(+0.47%) |
Aug 25, 2011 | 93.25 | 93.82 | 93.25 | 93.73 | 108,422 | +0.64(+0.68%) |
Aug 24, 2011 | 94.44 | 94.46 | 92.93 | 93.09 | 42,544 | -1.61(-1.70%) |
Aug 23, 2011 | 94.85 | 95.46 | 94.65 | 94.70 | 64,132 | -0.61(-0.64%) |
Aug 22, 2011 | 94.93 | 95.46 | 94.93 | 95.31 | 95,331 | -0.15(-0.16%) |
Aug 19, 2011 | 95.29 | 95.51 | 94.96 | 95.46 | 17,557 | +0.37(+0.39%) |
Aug 18, 2011 | 95.14 | 96.00 | 94.71 | 95.09 | 49,060 | +0.96(+1.02%) |
Aug 17, 2011 | 93.43 | 94.17 | 93.03 | 94.13 | 243,851 | +0.80(+0.86%) |
Aug 16, 2011 | 92.62 | 93.62 | 92.60 | 93.32 | 188,734 | +0.66(+0.71%) |
Aug 15, 2011 | 93.13 | 93.29 | 92.63 | 92.67 | 220,079 | -0.63(-0.68%) |
Aug 12, 2011 | 92.85 | 93.38 | 92.68 | 93.30 | 142,621 | +1.05(+1.14%) |
Aug 11, 2011 | 93.89 | 94.18 | 91.79 | 92.25 | 402,912 | -2.36(-2.50%) |
Aug 10, 2011 | 93.83 | 94.67 | 93.54 | 94.61 | 94,379 | +1.73(+1.87%) |
Aug 09, 2011 | 90.88 | 94.33 | 91.59 | 92.88 | 212,324 | +0.67(+0.73%) |
Aug 08, 2011 | 90.88 | 92.32 | 90.88 | 92.20 | 112,277 | +2.10(+2.33%) |
Aug 05, 2011 | 90.59 | 91.51 | 90.07 | 90.10 | 96,079 | -1.35(-1.48%) |
Aug 04, 2011 | 89.99 | 91.55 | 89.89 | 91.45 | 96,139 | +1.76(+1.96%) |
Aug 03, 2011 | 89.59 | 90.32 | 89.58 | 89.70 | 50,254 | +0.13(+0.14%) |
Aug 02, 2011 | 88.62 | 89.61 | 88.44 | 89.57 | 255,154 | +1.37(+1.55%) |
Aug 01, 2011 | 87.63 | 88.47 | 87.63 | 88.20 | 38,002 | +0.42(+0.48%) |
Jul 29, 2011 | 87.01 | 87.84 | 87.01 | 87.78 | 7,978 | +1.35(+1.56%) |
Jul 28, 2011 | 86.54 | 86.58 | 86.35 | 86.43 | 19,206 | +0.16(+0.18%) |
Jul 27, 2011 | 86.13 | 86.38 | 85.88 | 86.28 | 52,209 | -0.04(-0.04%) |
Jul 26, 2011 | 86.00 | 86.42 | 85.97 | 86.31 | 29,366 | +0.44(+0.51%) |
Jul 25, 2011 | 85.81 | 86.47 | 85.74 | 85.88 | 27,361 | -0.44(-0.51%) |
Jul 22, 2011 | 86.21 | 86.37 | 86.21 | 86.32 | 22,360 | +0.41(+0.47%) |
Jul 21, 2011 | 86.08 | 86.19 | 85.74 | 85.91 | 182,292 | -0.60(-0.70%) |
Jul 20, 2011 | 86.73 | 86.73 | 86.41 | 86.52 | 4,937 | -0.55(-0.63%) |
Jul 19, 2011 | 86.16 | 87.07 | 86.11 | 87.07 | 10,710 | +0.84(+0.97%) |
Jul 18, 2011 | 86.46 | 86.62 | 86.18 | 86.23 | 5,272 | -0.24(-0.28%) |
Jul 15, 2011 | 85.94 | 86.48 | 85.94 | 86.48 | 9,372 | +0.07(+0.09%) |
Jul 14, 2011 | 86.60 | 86.85 | 86.35 | 86.40 | 12,209 | -0.63(-0.72%) |
Jul 13, 2011 | 86.59 | 87.07 | 86.34 | 87.03 | 18,190 | +0.17(+0.20%) |
Jul 12, 2011 | 86.82 | 86.91 | 86.45 | 86.86 | 48,954 | +0.38(+0.44%) |
Jul 11, 2011 | 86.16 | 86.59 | 86.02 | 86.48 | 115,520 | +0.81(+0.94%) |
Jul 08, 2011 | 85.42 | 85.77 | 85.42 | 85.68 | 27,492 | +0.95(+1.12%) |
Jul 07, 2011 | 84.56 | 84.73 | 84.38 | 84.73 | 53,811 | -0.16(-0.19%) |
Jul 06, 2011 | 85.00 | 85.11 | 84.78 | 84.89 | 14,560 | +0.22(+0.26%) |
Jul 05, 2011 | 84.64 | 84.76 | 84.59 | 84.67 | 4,721 | +0.40(+0.47%) |