Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 91.95 | 93.86 | 91.37 | 92.61 | 8,140,186 | +0.83(+0.90%) |
Aug 30, 2011 | 91.90 | 92.43 | 90.26 | 91.78 | 6,650,123 | -0.43(-0.47%) |
Aug 29, 2011 | 90.28 | 92.58 | 89.24 | 92.21 | 6,524,564 | +3.43(+3.87%) |
Aug 26, 2011 | 86.30 | 89.43 | 85.57 | 88.78 | 9,259,245 | +1.52(+1.74%) |
Aug 25, 2011 | 90.97 | 93.82 | 85.88 | 87.26 | 15,029,378 | -0.37(-0.43%) |
Aug 24, 2011 | 84.92 | 87.97 | 84.52 | 87.63 | 12,801,725 | +2.74(+3.23%) |
Aug 23, 2011 | 84.22 | 86.43 | 81.95 | 84.89 | 30,816,478 | +0.28(+0.33%) |
Aug 22, 2011 | 90.70 | 90.95 | 83.49 | 84.61 | 14,167,700 | -4.17(-4.70%) |
Aug 19, 2011 | 88.87 | 91.60 | 88.27 | 88.78 | 8,596,621 | -1.10(-1.22%) |
Aug 18, 2011 | 89.09 | 90.96 | 89.00 | 89.88 | 11,692,501 | -3.27(-3.51%) |
Aug 17, 2011 | 93.23 | 94.34 | 92.59 | 93.14 | 6,078,177 | +0.30(+0.33%) |
Aug 16, 2011 | 93.42 | 95.15 | 91.75 | 92.84 | 9,331,431 | -1.80(-1.90%) |
Aug 15, 2011 | 93.40 | 95.09 | 92.15 | 94.64 | 9,116,541 | +2.11(+2.28%) |
Aug 12, 2011 | 95.19 | 96.03 | 91.59 | 92.52 | 12,094,609 | -1.29(-1.38%) |
Aug 11, 2011 | 89.72 | 95.13 | 89.17 | 93.82 | 14,906,829 | +6.16(+7.03%) |
Aug 10, 2011 | 95.00 | 95.07 | 87.42 | 87.66 | 23,390,518 | -9.84(-10.10%) |
Aug 09, 2011 | 96.98 | 97.83 | 88.66 | 97.50 | 20,031,670 | +4.03(+4.31%) |
Aug 08, 2011 | 96.98 | 99.65 | 89.06 | 93.47 | 21,875,078 | -5.97(-6.01%) |
Aug 05, 2011 | 101.49 | 102.66 | 97.20 | 99.44 | 14,062,360 | -0.83(-0.83%) |
Aug 04, 2011 | 103.94 | 104.78 | 100.26 | 100.28 | 10,313,602 | -4.65(-4.43%) |
Aug 03, 2011 | 104.35 | 105.87 | 103.84 | 104.92 | 8,181,418 | +0.67(+0.65%) |
Aug 02, 2011 | 104.92 | 107.05 | 104.21 | 104.25 | 9,557,160 | -2.32(-2.18%) |
Aug 01, 2011 | 108.77 | 109.10 | 106.25 | 106.57 | 7,403,401 | -0.65(-0.61%) |
Jul 29, 2011 | 106.53 | 108.52 | 105.76 | 107.22 | 6,729,976 | -0.69(-0.64%) |
Jul 28, 2011 | 107.22 | 109.73 | 106.97 | 107.91 | 5,575,979 | +0.89(+0.83%) |
Jul 27, 2011 | 108.67 | 109.03 | 106.80 | 107.02 | 6,608,689 | -2.29(-2.09%) |
Jul 26, 2011 | 108.52 | 110.62 | 108.06 | 109.31 | 6,878,939 | +0.60(+0.55%) |
Jul 25, 2011 | 106.59 | 108.94 | 106.05 | 108.72 | 7,371,959 | +1.08(+1.00%) |
Jul 22, 2011 | 107.27 | 108.36 | 106.80 | 107.63 | 6,203,709 | -0.07(-0.07%) |
Jul 21, 2011 | 106.07 | 108.02 | 105.86 | 107.71 | 9,656,425 | +2.25(+2.13%) |
Jul 20, 2011 | 101.68 | 106.29 | 101.35 | 105.46 | 10,798,320 | +3.38(+3.32%) |
Jul 19, 2011 | 99.88 | 103.22 | 99.70 | 102.07 | 19,238,228 | -0.67(-0.65%) |
Jul 18, 2011 | 102.94 | 103.40 | 101.29 | 102.74 | 7,346,963 | -0.66(-0.64%) |
Jul 15, 2011 | 104.31 | 104.47 | 102.62 | 103.40 | 6,621,443 | +0.21(+0.21%) |
Jul 14, 2011 | 104.62 | 105.02 | 103.07 | 103.19 | 6,743,631 | -0.02(-0.02%) |
Jul 13, 2011 | 103.86 | 104.68 | 103.03 | 103.21 | 5,551,630 | -0.31(-0.30%) |
Jul 12, 2011 | 104.40 | 105.39 | 103.35 | 103.52 | 5,451,616 | -1.36(-1.30%) |
Jul 11, 2011 | 105.46 | 106.00 | 104.12 | 104.88 | 5,945,149 | -1.64(-1.54%) |
Jul 08, 2011 | 105.91 | 106.77 | 105.79 | 106.51 | 5,213,771 | -0.74(-0.69%) |
Jul 07, 2011 | 107.32 | 108.20 | 107.02 | 107.25 | 4,855,701 | +0.89(+0.84%) |
Jul 06, 2011 | 106.28 | 106.80 | 105.51 | 106.36 | 3,809,835 | -0.48(-0.45%) |
Jul 05, 2011 | 107.96 | 108.08 | 105.66 | 106.85 | 5,612,065 | -1.71(-1.57%) |
Jul 01, 2011 | 106.00 | 108.61 | 105.73 | 108.56 | 6,424,317 | +2.83(+2.67%) |
Jun 30, 2011 | 105.70 | 106.29 | 104.47 | 105.73 | 6,269,875 | +0.44(+0.42%) |
Jun 29, 2011 | 103.06 | 105.84 | 102.88 | 105.28 | 11,050,410 | +2.60(+2.53%) |
Jun 28, 2011 | 104.34 | 104.34 | 101.92 | 102.69 | 10,138,968 | -1.15(-1.11%) |
Jun 27, 2011 | 103.87 | 104.75 | 103.11 | 103.84 | 7,340,940 | -0.16(-0.15%) |
Jun 24, 2011 | 105.50 | 106.01 | 103.92 | 104.00 | 7,270,287 | -1.15(-1.10%) |
Jun 23, 2011 | 105.74 | 106.32 | 104.58 | 105.15 | 8,442,193 | -1.72(-1.61%) |
Jun 22, 2011 | 107.71 | 109.45 | 106.79 | 106.86 | 5,318,422 | -1.14(-1.06%) |
Jun 21, 2011 | 107.64 | 108.98 | 106.69 | 108.01 | 5,303,694 | +0.65(+0.61%) |
Jun 20, 2011 | 107.33 | 107.46 | 106.74 | 107.36 | 5,060,229 | -1.66(-1.52%) |
Jun 17, 2011 | 109.49 | 110.26 | 109.00 | 109.02 | 8,520,202 | +0.91(+0.84%) |
Jun 16, 2011 | 106.95 | 108.75 | 106.57 | 108.11 | 6,584,370 | +0.98(+0.92%) |
Jun 15, 2011 | 108.09 | 109.30 | 106.46 | 107.13 | 7,194,272 | -1.79(-1.64%) |
Jun 14, 2011 | 109.79 | 110.38 | 108.47 | 108.91 | 7,363,492 | -0.34(-0.31%) |
Jun 13, 2011 | 108.14 | 109.61 | 107.98 | 109.25 | 6,637,487 | +1.28(+1.18%) |
Jun 10, 2011 | 105.82 | 109.03 | 105.27 | 107.98 | 9,513,082 | +1.90(+1.79%) |
Jun 09, 2011 | 104.85 | 107.33 | 104.73 | 106.08 | 5,662,195 | +1.54(+1.47%) |
Jun 08, 2011 | 105.36 | 107.16 | 104.47 | 104.54 | 8,551,955 | -1.11(-1.05%) |
Jun 07, 2011 | 106.75 | 107.85 | 105.65 | 105.65 | 7,802,691 | -0.72(-0.68%) |
Jun 06, 2011 | 107.05 | 107.42 | 105.77 | 106.37 | 6,656,068 | -1.14(-1.06%) |