Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 92.58 | 93.23 | 91.75 | 92.41 | 10,527,032 | +0.48(+0.52%) |
Aug 30, 2011 | 91.52 | 92.58 | 90.97 | 91.94 | 13,149,289 | +0.17(+0.18%) |
Aug 29, 2011 | 90.84 | 91.82 | 90.80 | 91.77 | 8,911,695 | +1.94(+2.17%) |
Aug 26, 2011 | 88.25 | 90.12 | 86.95 | 89.82 | 16,487,621 | +1.15(+1.29%) |
Aug 25, 2011 | 90.37 | 90.69 | 88.32 | 88.68 | 13,038,138 | -1.35(-1.50%) |
Aug 24, 2011 | 88.67 | 90.12 | 88.40 | 90.02 | 11,594,038 | +1.26(+1.42%) |
Aug 23, 2011 | 86.76 | 88.84 | 86.42 | 88.76 | 15,526,331 | +2.45(+2.83%) |
Aug 22, 2011 | 87.82 | 87.91 | 86.09 | 86.32 | 14,170,573 | +0.31(+0.36%) |
Aug 19, 2011 | 86.31 | 88.17 | 85.89 | 86.01 | 19,168,326 | -1.72(-1.96%) |
Aug 18, 2011 | 88.95 | 89.03 | 86.88 | 87.73 | 22,736,434 | -3.34(-3.67%) |
Aug 17, 2011 | 91.42 | 92.02 | 90.37 | 91.07 | 11,731,440 | +0.14(+0.16%) |
Aug 16, 2011 | 90.81 | 91.59 | 90.04 | 90.92 | 13,601,973 | -0.58(-0.64%) |
Aug 15, 2011 | 90.68 | 91.56 | 90.41 | 91.51 | 17,022,716 | +1.60(+1.78%) |
Aug 12, 2011 | 89.66 | 90.45 | 88.93 | 89.90 | 17,689,678 | +1.24(+1.39%) |
Aug 11, 2011 | 86.24 | 89.92 | 85.94 | 88.67 | 21,820,570 | +3.25(+3.81%) |
Aug 10, 2011 | 87.85 | 88.21 | 85.18 | 85.42 | 34,711,472 | -4.14(-4.63%) |
Aug 09, 2011 | 90.33 | 89.57 | 84.44 | 89.56 | 40,234,888 | +3.43(+3.98%) |
Aug 08, 2011 | 88.68 | 90.09 | 86.09 | 86.13 | 38,089,456 | -4.93(-5.41%) |
Aug 05, 2011 | 91.76 | 92.10 | 88.68 | 91.06 | 38,209,268 | +0.43(+0.47%) |
Aug 04, 2011 | 93.51 | 93.71 | 90.51 | 90.63 | 24,280,758 | -4.06(-4.28%) |
Aug 03, 2011 | 94.53 | 94.76 | 93.12 | 94.69 | 20,801,096 | +0.27(+0.29%) |
Aug 02, 2011 | 95.90 | 96.44 | 94.38 | 94.41 | 12,078,107 | -2.11(-2.19%) |
Aug 01, 2011 | 97.83 | 98.00 | 95.46 | 96.53 | 14,577,555 | -0.02(-0.02%) |
Jul 29, 2011 | 96.50 | 97.42 | 96.15 | 96.54 | 20,101,198 | -0.92(-0.94%) |
Jul 28, 2011 | 97.89 | 98.56 | 97.29 | 97.46 | 9,351,240 | -0.45(-0.46%) |
Jul 27, 2011 | 99.13 | 99.14 | 97.79 | 97.91 | 9,479,538 | -1.59(-1.59%) |
Jul 26, 2011 | 99.91 | 100.05 | 99.36 | 99.49 | 9,005,150 | -0.74(-0.74%) |
Jul 25, 2011 | 99.90 | 100.69 | 99.73 | 100.23 | 6,567,968 | -0.67(-0.66%) |
Jul 22, 2011 | 101.02 | 101.04 | 100.69 | 100.90 | 7,337,858 | -0.34(-0.34%) |
Jul 21, 2011 | 100.45 | 101.46 | 100.21 | 101.25 | 8,761,043 | +1.25(+1.25%) |
Jul 20, 2011 | 100.24 | 100.29 | 99.83 | 99.99 | 4,104,863 | -0.14(-0.14%) |
Jul 19, 2011 | 99.15 | 100.28 | 99.09 | 100.13 | 7,335,770 | +1.60(+1.63%) |
Jul 18, 2011 | 98.75 | 98.85 | 97.81 | 98.53 | 7,715,943 | -0.75(-0.75%) |
Jul 15, 2011 | 99.40 | 99.44 | 98.66 | 99.28 | 9,853,703 | +0.28(+0.28%) |
Jul 14, 2011 | 99.54 | 100.16 | 98.81 | 99.00 | 8,176,706 | -0.47(-0.47%) |
Jul 13, 2011 | 99.60 | 100.38 | 99.22 | 99.47 | 9,200,684 | +0.37(+0.38%) |
Jul 12, 2011 | 99.52 | 100.06 | 99.08 | 99.09 | 15,685,060 | -0.49(-0.50%) |
Jul 11, 2011 | 99.76 | 100.00 | 99.26 | 99.59 | 8,696,313 | -1.15(-1.14%) |
Jul 08, 2011 | 100.45 | 100.76 | 100.03 | 100.73 | 7,512,073 | -0.57(-0.56%) |
Jul 07, 2011 | 101.09 | 101.52 | 100.90 | 101.30 | 5,521,383 | +0.81(+0.80%) |
Jul 06, 2011 | 99.93 | 100.63 | 99.81 | 100.50 | 12,288,832 | +0.48(+0.48%) |
Jul 05, 2011 | 100.06 | 100.27 | 99.75 | 100.02 | 6,677,739 | -0.07(-0.07%) |
Jul 01, 2011 | 98.86 | 100.20 | 98.67 | 100.09 | 10,906,642 | +1.40(+1.41%) |
Jun 30, 2011 | 97.95 | 98.85 | 97.84 | 98.69 | 5,965,268 | +1.10(+1.13%) |
Jun 29, 2011 | 97.24 | 97.72 | 96.83 | 97.59 | 7,167,154 | +0.67(+0.69%) |
Jun 28, 2011 | 96.14 | 96.96 | 96.03 | 96.93 | 5,125,878 | +1.12(+1.17%) |
Jun 27, 2011 | 95.06 | 96.22 | 94.91 | 95.80 | 5,633,226 | +0.80(+0.84%) |
Jun 24, 2011 | 95.83 | 95.89 | 94.84 | 95.00 | 8,336,827 | -0.89(-0.93%) |
Jun 23, 2011 | 95.34 | 95.91 | 94.44 | 95.90 | 11,334,020 | -0.39(-0.41%) |
Jun 22, 2011 | 96.56 | 97.08 | 96.27 | 96.29 | 5,916,411 | -0.62(-0.64%) |
Jun 21, 2011 | 96.42 | 97.16 | 96.23 | 96.91 | 5,952,561 | +0.84(+0.87%) |
Jun 20, 2011 | 95.93 | 96.18 | 95.84 | 96.07 | 7,126,252 | +0.64(+0.67%) |
Jun 17, 2011 | 95.83 | 96.02 | 95.19 | 95.44 | 9,721,543 | +0.17(+0.18%) |
Jun 16, 2011 | 94.72 | 95.52 | 94.60 | 95.27 | 9,364,007 | +0.52(+0.55%) |
Jun 15, 2011 | 95.36 | 95.69 | 94.49 | 94.75 | 26,296,484 | -1.45(-1.51%) |
Jun 14, 2011 | 95.84 | 96.55 | 95.81 | 96.20 | 6,088,948 | +0.99(+1.04%) |
Jun 13, 2011 | 95.43 | 95.67 | 94.92 | 95.21 | 6,728,991 | +0.07(+0.08%) |
Jun 10, 2011 | 96.16 | 96.23 | 95.01 | 95.14 | 9,271,491 | -1.39(-1.44%) |
Jun 09, 2011 | 96.11 | 96.98 | 95.98 | 96.53 | 5,049,370 | +0.65(+0.68%) |
Jun 08, 2011 | 95.97 | 96.30 | 95.71 | 95.88 | 8,600,319 | -0.15(-0.16%) |
Jun 07, 2011 | 96.66 | 96.92 | 96.02 | 96.03 | 4,799,388 | -0.19(-0.20%) |
Jun 06, 2011 | 96.52 | 96.71 | 96.05 | 96.22 | 5,870,424 | -0.47(-0.49%) |