Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 105.30 | 106.66 | 104.55 | 104.62 | 13,123,553 | -2.57(-2.40%) |
Sep 29, 2011 | 107.50 | 108.23 | 105.02 | 107.19 | 11,607,059 | +0.97(+0.91%) |
Sep 28, 2011 | 106.48 | 108.14 | 105.94 | 106.22 | 12,923,965 | -0.10(-0.09%) |
Sep 27, 2011 | 105.79 | 107.46 | 105.56 | 106.32 | 12,764,290 | +1.91(+1.83%) |
Sep 26, 2011 | 102.28 | 104.52 | 101.62 | 104.41 | 11,275,037 | +3.09(+3.05%) |
Sep 23, 2011 | 99.91 | 101.43 | 99.17 | 101.31 | 9,337,721 | +0.43(+0.43%) |
Sep 22, 2011 | 100.71 | 101.69 | 99.61 | 100.88 | 13,698,538 | -2.63(-2.54%) |
Sep 21, 2011 | 104.70 | 106.30 | 103.28 | 103.52 | 11,770,957 | -1.02(-0.97%) |
Sep 20, 2011 | 103.84 | 106.15 | 103.32 | 104.53 | 10,378,374 | +0.95(+0.92%) |
Sep 19, 2011 | 101.41 | 104.02 | 101.37 | 103.58 | 7,948,618 | +0.08(+0.08%) |
Sep 16, 2011 | 102.50 | 103.50 | 101.55 | 103.50 | 18,467,980 | +1.73(+1.70%) |
Sep 15, 2011 | 100.89 | 101.80 | 100.05 | 101.76 | 9,133,376 | +1.70(+1.70%) |
Sep 14, 2011 | 98.12 | 101.50 | 96.92 | 100.06 | 11,667,148 | +2.28(+2.33%) |
Sep 13, 2011 | 97.90 | 98.07 | 96.65 | 97.78 | 7,895,509 | +0.60(+0.62%) |
Sep 12, 2011 | 95.75 | 97.18 | 94.98 | 97.17 | 8,770,416 | +0.63(+0.65%) |
Sep 09, 2011 | 98.46 | 98.83 | 96.21 | 96.54 | 11,271,961 | -2.32(-2.35%) |
Sep 08, 2011 | 99.91 | 101.46 | 98.78 | 98.87 | 10,074,049 | -1.23(-1.23%) |
Sep 07, 2011 | 100.08 | 100.45 | 99.41 | 100.10 | 11,360,172 | +1.32(+1.33%) |
Sep 06, 2011 | 97.56 | 99.05 | 97.04 | 98.78 | 9,628,861 | -1.12(-1.12%) |
Sep 02, 2011 | 100.33 | 101.07 | 99.31 | 99.90 | 8,322,183 | -2.00(-1.97%) |
Sep 01, 2011 | 103.33 | 103.85 | 101.78 | 101.91 | 9,132,619 | -0.95(-0.92%) |
Aug 31, 2011 | 103.68 | 103.93 | 102.13 | 102.85 | 10,151,952 | -0.36(-0.35%) |
Aug 30, 2011 | 102.94 | 103.81 | 102.23 | 103.21 | 7,483,404 | -0.07(-0.06%) |
Aug 29, 2011 | 102.06 | 103.33 | 101.92 | 103.28 | 8,847,530 | +2.08(+2.06%) |
Aug 26, 2011 | 98.63 | 101.31 | 97.69 | 101.19 | 10,762,126 | +2.13(+2.15%) |
Aug 25, 2011 | 100.22 | 100.83 | 98.63 | 99.06 | 11,284,975 | -0.71(-0.71%) |
Aug 24, 2011 | 98.20 | 99.81 | 97.73 | 99.77 | 10,742,328 | +1.46(+1.48%) |
Aug 23, 2011 | 96.11 | 98.47 | 95.44 | 98.31 | 11,571,818 | +3.19(+3.36%) |
Aug 22, 2011 | 96.53 | 96.73 | 94.30 | 95.11 | 12,121,728 | +0.86(+0.91%) |
Aug 19, 2011 | 97.02 | 98.08 | 94.01 | 94.25 | 23,521,248 | -3.76(-3.84%) |
Aug 18, 2011 | 99.51 | 99.59 | 95.82 | 98.02 | 25,209,590 | -4.58(-4.46%) |
Aug 17, 2011 | 102.65 | 103.50 | 101.64 | 102.59 | 8,574,022 | +0.14(+0.14%) |
Aug 16, 2011 | 103.02 | 103.02 | 101.11 | 102.45 | 9,333,888 | -1.05(-1.01%) |
Aug 15, 2011 | 102.50 | 104.10 | 101.94 | 103.50 | 12,778,856 | +2.87(+2.85%) |
Aug 12, 2011 | 100.81 | 101.34 | 99.21 | 100.63 | 8,669,711 | +0.88(+0.88%) |
Aug 11, 2011 | 98.18 | 100.97 | 97.48 | 99.75 | 15,336,429 | +2.51(+2.58%) |
Aug 10, 2011 | 100.62 | 101.25 | 96.83 | 97.24 | 23,389,510 | -4.83(-4.73%) |
Aug 09, 2011 | 101.01 | 102.34 | 96.92 | 102.07 | 20,922,534 | +2.63(+2.64%) |
Aug 08, 2011 | 101.01 | 103.27 | 99.31 | 99.45 | 26,416,436 | -3.60(-3.49%) |
Aug 05, 2011 | 102.52 | 103.78 | 99.19 | 103.04 | 19,930,238 | +0.89(+0.87%) |
Aug 04, 2011 | 105.14 | 105.98 | 101.97 | 102.15 | 18,503,464 | -4.38(-4.11%) |
Aug 03, 2011 | 105.84 | 106.77 | 104.49 | 106.53 | 11,284,314 | +0.47(+0.44%) |
Aug 02, 2011 | 107.19 | 108.59 | 105.95 | 106.06 | 9,685,898 | -1.61(-1.49%) |
Aug 01, 2011 | 108.77 | 109.42 | 106.33 | 107.67 | 9,809,490 | -0.65(-0.60%) |
Jul 29, 2011 | 107.38 | 109.27 | 107.06 | 108.33 | 11,192,838 | +0.03(+0.03%) |
Jul 28, 2011 | 107.86 | 109.17 | 107.75 | 108.30 | 7,498,229 | +0.27(+0.25%) |
Jul 27, 2011 | 108.42 | 108.96 | 107.78 | 108.03 | 9,747,531 | -0.94(-0.86%) |
Jul 26, 2011 | 108.97 | 109.64 | 108.80 | 108.97 | 7,312,875 | -0.46(-0.42%) |
Jul 25, 2011 | 109.54 | 110.18 | 109.18 | 109.43 | 8,373,921 | -0.88(-0.80%) |
Jul 22, 2011 | 109.99 | 110.58 | 109.76 | 110.31 | 7,583,495 | +0.17(+0.15%) |
Jul 21, 2011 | 109.36 | 110.50 | 108.95 | 110.14 | 8,325,192 | +0.75(+0.68%) |
Jul 20, 2011 | 109.51 | 109.86 | 109.01 | 109.40 | 9,906,635 | -0.93(-0.84%) |
Jul 19, 2011 | 106.47 | 110.33 | 106.42 | 110.33 | 22,232,218 | +5.91(+5.67%) |
Jul 18, 2011 | 104.08 | 105.11 | 103.40 | 104.41 | 14,860,229 | -0.15(-0.15%) |
Jul 15, 2011 | 104.29 | 104.81 | 103.69 | 104.57 | 8,981,452 | +0.78(+0.75%) |
Jul 14, 2011 | 103.89 | 104.90 | 103.55 | 103.79 | 7,744,126 | -0.05(-0.05%) |
Jul 13, 2011 | 104.19 | 105.03 | 103.65 | 103.84 | 6,840,475 | +0.16(+0.16%) |
Jul 12, 2011 | 104.20 | 104.47 | 103.58 | 103.68 | 8,455,359 | -0.56(-0.54%) |
Jul 11, 2011 | 104.19 | 104.93 | 104.01 | 104.24 | 8,001,623 | -0.89(-0.85%) |
Jul 08, 2011 | 104.54 | 105.13 | 104.25 | 105.13 | 7,387,139 | +0.01(+0.01%) |
Jul 07, 2011 | 105.31 | 105.60 | 104.91 | 105.13 | 9,913,833 | -0.73(-0.69%) |
Jul 06, 2011 | 104.36 | 105.89 | 104.30 | 105.86 | 9,817,538 | +1.36(+1.30%) |
Jul 05, 2011 | 103.36 | 104.50 | 103.36 | 104.50 | 7,698,869 | +0.53(+0.51%) |