Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 91.03 | 91.68 | 90.30 | 90.54 | 29,509 | -1.09(-1.19%) |
Sep 29, 2011 | 91.90 | 91.99 | 90.16 | 91.63 | 34,232 | +1.56(+1.73%) |
Sep 28, 2011 | 94.22 | 94.22 | 89.78 | 90.08 | 39,742 | -4.10(-4.36%) |
Sep 27, 2011 | 95.61 | 95.72 | 93.67 | 94.18 | 40,410 | +2.67(+2.92%) |
Sep 26, 2011 | 88.43 | 92.18 | 88.00 | 91.51 | 94,403 | -1.27(-1.37%) |
Sep 23, 2011 | 96.52 | 97.70 | 90.00 | 92.78 | 128,875 | -8.85(-8.71%) |
Sep 22, 2011 | 103.35 | 103.72 | 100.79 | 101.63 | 119,788 | -6.35(-5.88%) |
Sep 21, 2011 | 109.15 | 109.99 | 107.70 | 107.98 | 10,242 | -0.74(-0.68%) |
Sep 20, 2011 | 107.35 | 109.23 | 107.35 | 108.72 | 14,468 | +0.83(+0.77%) |
Sep 19, 2011 | 109.58 | 109.58 | 106.90 | 107.89 | 19,396 | -1.85(-1.69%) |
Sep 16, 2011 | 108.51 | 110.37 | 108.51 | 109.74 | 16,897 | +1.48(+1.36%) |
Sep 15, 2011 | 108.91 | 108.98 | 107.43 | 108.26 | 36,538 | -2.10(-1.90%) |
Sep 14, 2011 | 110.54 | 110.65 | 109.85 | 110.36 | 12,842 | -0.75(-0.68%) |
Sep 13, 2011 | 110.35 | 111.65 | 109.85 | 111.11 | 23,210 | +1.69(+1.54%) |
Sep 12, 2011 | 110.97 | 111.30 | 108.52 | 109.42 | 31,063 | -3.15(-2.80%) |
Sep 09, 2011 | 112.41 | 113.63 | 111.89 | 112.57 | 47,765 | -1.43(-1.25%) |
Sep 08, 2011 | 114.12 | 114.25 | 113.07 | 114.00 | 402,015 | +2.55(+2.29%) |
Sep 07, 2011 | 110.16 | 112.06 | 109.62 | 111.45 | 32,692 | -2.55(-2.24%) |
Sep 06, 2011 | 114.79 | 115.58 | 113.06 | 114.00 | 46,827 | -1.66(-1.44%) |
Sep 02, 2011 | 115.07 | 115.66 | 114.72 | 115.66 | 39,940 | +3.60(+3.22%) |
Sep 01, 2011 | 111.68 | 112.36 | 111.30 | 112.06 | 25,232 | +0.10(+0.09%) |
Aug 31, 2011 | 112.05 | 112.85 | 111.30 | 111.96 | 26,439 | -0.38(-0.34%) |
Aug 30, 2011 | 111.64 | 112.38 | 110.88 | 112.34 | 24,050 | +2.71(+2.47%) |
Aug 29, 2011 | 110.56 | 110.56 | 109.08 | 109.63 | 71,895 | -1.98(-1.77%) |
Aug 26, 2011 | 109.75 | 111.61 | 108.52 | 111.61 | 68,149 | +2.24(+2.05%) |
Aug 25, 2011 | 105.95 | 109.53 | 105.29 | 109.37 | 325,253 | +1.40(+1.30%) |
Aug 24, 2011 | 111.46 | 111.86 | 106.85 | 107.97 | 120,283 | -4.07(-3.63%) |
Aug 23, 2011 | 114.92 | 115.75 | 111.88 | 112.04 | 107,922 | -4.54(-3.90%) |
Aug 22, 2011 | 115.17 | 116.78 | 114.86 | 116.58 | 64,452 | +2.62(+2.30%) |
Aug 19, 2011 | 113.89 | 114.00 | 112.16 | 113.96 | 40,048 | +3.04(+2.74%) |
Aug 18, 2011 | 110.91 | 111.00 | 110.22 | 110.92 | 45,413 | +1.30(+1.19%) |
Aug 17, 2011 | 109.30 | 109.94 | 108.80 | 109.62 | 28,654 | +0.72(+0.66%) |
Aug 16, 2011 | 107.96 | 108.96 | 107.88 | 108.90 | 18,546 | +1.17(+1.09%) |
Aug 15, 2011 | 106.60 | 107.86 | 106.45 | 107.73 | 53,649 | +1.24(+1.16%) |
Aug 12, 2011 | 105.67 | 106.56 | 105.41 | 106.49 | 46,842 | +0.06(+0.06%) |
Aug 11, 2011 | 106.53 | 106.87 | 105.18 | 106.43 | 49,406 | -1.72(-1.59%) |
Aug 10, 2011 | 106.25 | 108.15 | 106.01 | 108.15 | 64,200 | +4.44(+4.28%) |
Aug 09, 2011 | 103.59 | 105.96 | 103.34 | 103.71 | 54,043 | -1.28(-1.22%) |
Aug 08, 2011 | 105.18 | 105.76 | 104.10 | 104.99 | 88,578 | +2.16(+2.10%) |
Aug 05, 2011 | 103.87 | 104.18 | 101.46 | 102.83 | 60,079 | -0.08(-0.08%) |
Aug 04, 2011 | 108.02 | 108.11 | 102.00 | 102.91 | 95,287 | -4.00(-3.74%) |
Aug 03, 2011 | 106.70 | 107.75 | 106.55 | 106.91 | 78,994 | +0.58(+0.54%) |
Aug 02, 2011 | 104.84 | 106.35 | 104.42 | 106.33 | 51,625 | +2.83(+2.74%) |
Aug 01, 2011 | 103.46 | 104.66 | 103.00 | 103.50 | 26,035 | -0.74(-0.71%) |
Jul 29, 2011 | 104.68 | 105.02 | 103.89 | 104.24 | 42,156 | +0.39(+0.38%) |
Jul 28, 2011 | 104.50 | 104.50 | 102.78 | 103.85 | 52,906 | -0.52(-0.50%) |
Jul 27, 2011 | 106.20 | 106.22 | 104.24 | 104.37 | 36,678 | -1.02(-0.97%) |
Jul 26, 2011 | 104.27 | 105.43 | 103.98 | 105.39 | 35,482 | +0.99(+0.95%) |
Jul 25, 2011 | 104.72 | 105.00 | 103.74 | 104.40 | 33,308 | +0.66(+0.64%) |
Jul 22, 2011 | 103.89 | 103.89 | 103.70 | 103.74 | 59,606 | +1.30(+1.27%) |
Jul 21, 2011 | 103.49 | 103.50 | 101.95 | 102.44 | 36,827 | -1.17(-1.13%) |
Jul 20, 2011 | 101.15 | 103.61 | 100.87 | 103.61 | 63,951 | +1.70(+1.67%) |
Jul 19, 2011 | 104.08 | 104.08 | 101.55 | 101.91 | 58,198 | -2.26(-2.17%) |
Jul 18, 2011 | 103.76 | 104.37 | 103.58 | 104.17 | 45,405 | +1.85(+1.81%) |
Jul 15, 2011 | 101.13 | 102.32 | 101.10 | 102.32 | 35,417 | +1.10(+1.09%) |
Jul 14, 2011 | 102.03 | 102.35 | 100.88 | 101.22 | 31,240 | +0.59(+0.59%) |
Jul 13, 2011 | 99.66 | 101.03 | 99.55 | 100.63 | 33,504 | +2.71(+2.77%) |
Jul 12, 2011 | 96.39 | 98.33 | 96.20 | 97.92 | 13,534 | +0.80(+0.83%) |
Jul 11, 2011 | 98.09 | 98.20 | 96.48 | 97.12 | 16,445 | -0.70(-0.72%) |
Jul 08, 2011 | 97.98 | 98.00 | 97.29 | 97.82 | 28,282 | +0.54(+0.56%) |
Jul 07, 2011 | 97.06 | 97.50 | 96.73 | 97.27 | 18,571 | +0.76(+0.79%) |
Jul 06, 2011 | 96.31 | 96.92 | 96.28 | 96.51 | 29,134 | +0.81(+0.84%) |
Jul 05, 2011 | 94.76 | 95.91 | 94.73 | 95.70 | 13,309 | +2.76(+2.97%) |