Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 77.54 | 80.82 | 77.49 | 79.05 | 1,046,689 | +1.27(+1.63%) |
Sep 29, 2011 | 79.86 | 80.28 | 76.73 | 77.79 | 1,160,534 | -0.03(-0.04%) |
Sep 28, 2011 | 81.19 | 81.94 | 77.72 | 77.82 | 747,808 | -3.17(-3.92%) |
Sep 27, 2011 | 83.13 | 83.69 | 80.75 | 80.99 | 1,226,674 | +1.02(+1.28%) |
Sep 26, 2011 | 78.56 | 80.47 | 77.17 | 79.97 | 864,716 | +1.16(+1.47%) |
Sep 23, 2011 | 81.25 | 81.74 | 75.61 | 78.81 | 1,656,638 | -5.33(-6.33%) |
Sep 22, 2011 | 86.63 | 86.79 | 82.96 | 84.14 | 1,375,590 | -5.94(-6.60%) |
Sep 21, 2011 | 92.51 | 93.69 | 89.91 | 90.08 | 770,781 | -2.65(-2.86%) |
Sep 20, 2011 | 90.90 | 94.00 | 90.04 | 92.73 | 1,010,537 | +2.72(+3.02%) |
Sep 19, 2011 | 90.56 | 91.27 | 89.23 | 90.01 | 937,816 | +1.05(+1.18%) |
Sep 16, 2011 | 88.83 | 90.29 | 88.27 | 88.96 | 1,667,807 | +1.54(+1.76%) |
Sep 15, 2011 | 88.27 | 88.27 | 86.08 | 87.42 | 999,740 | -1.34(-1.51%) |
Sep 14, 2011 | 90.51 | 90.51 | 88.76 | 88.76 | 648,008 | -2.15(-2.36%) |
Sep 13, 2011 | 89.92 | 91.48 | 89.14 | 90.91 | 1,329,918 | +2.18(+2.46%) |
Sep 12, 2011 | 90.06 | 90.46 | 86.44 | 88.73 | 1,187,874 | -2.57(-2.82%) |
Sep 09, 2011 | 91.40 | 92.87 | 90.42 | 91.31 | 1,079,647 | -0.61(-0.67%) |
Sep 08, 2011 | 91.63 | 92.79 | 91.09 | 91.92 | 1,216,690 | +2.93(+3.29%) |
Sep 07, 2011 | 87.89 | 89.82 | 86.89 | 88.99 | 1,224,757 | -0.25(-0.27%) |
Sep 06, 2011 | 89.23 | 92.61 | 88.64 | 89.24 | 2,050,581 | +0.96(+1.09%) |
Sep 02, 2011 | 86.50 | 88.67 | 86.39 | 88.27 | 1,396,564 | +3.60(+4.26%) |
Sep 01, 2011 | 85.51 | 86.00 | 83.56 | 84.67 | 1,193,954 | -1.60(-1.86%) |
Aug 31, 2011 | 86.70 | 87.35 | 85.23 | 86.27 | 942,909 | +0.31(+0.36%) |
Aug 30, 2011 | 85.35 | 86.75 | 84.56 | 85.96 | 954,728 | +1.19(+1.40%) |
Aug 29, 2011 | 86.08 | 86.08 | 83.70 | 84.78 | 869,630 | -2.06(-2.37%) |
Aug 26, 2011 | 85.55 | 86.84 | 82.75 | 86.84 | 1,104,004 | +1.71(+2.00%) |
Aug 25, 2011 | 82.83 | 85.76 | 82.31 | 85.13 | 2,013,530 | -0.46(-0.53%) |
Aug 24, 2011 | 87.43 | 87.80 | 84.26 | 85.59 | 1,819,899 | -1.66(-1.90%) |
Aug 23, 2011 | 91.36 | 91.42 | 85.36 | 87.24 | 1,947,313 | -5.62(-6.05%) |
Aug 22, 2011 | 91.72 | 93.48 | 90.81 | 92.86 | 1,986,568 | +3.06(+3.41%) |
Aug 19, 2011 | 87.29 | 89.86 | 87.16 | 89.80 | 1,772,115 | +4.73(+5.56%) |
Aug 18, 2011 | 86.98 | 87.20 | 84.43 | 85.07 | 1,158,038 | -1.48(-1.71%) |
Aug 17, 2011 | 86.63 | 87.72 | 85.91 | 86.55 | 992,886 | +0.64(+0.75%) |
Aug 16, 2011 | 84.25 | 86.75 | 83.91 | 85.90 | 1,377,211 | +1.85(+2.19%) |
Aug 15, 2011 | 82.79 | 84.67 | 81.80 | 84.06 | 1,173,929 | +1.80(+2.19%) |
Aug 12, 2011 | 82.35 | 82.55 | 81.20 | 82.26 | 1,175,717 | -0.04(-0.05%) |
Aug 11, 2011 | 83.07 | 83.79 | 80.08 | 82.30 | 2,916,080 | -2.52(-2.97%) |
Aug 10, 2011 | 81.45 | 86.76 | 80.98 | 84.82 | 3,168,139 | +2.53(+3.08%) |
Aug 09, 2011 | 81.46 | 82.84 | 80.37 | 82.29 | 2,076,206 | +1.93(+2.40%) |
Aug 08, 2011 | 78.11 | 84.59 | 78.06 | 80.36 | 2,924,300 | +3.23(+4.18%) |
Aug 05, 2011 | 76.61 | 77.97 | 74.79 | 77.14 | 1,769,993 | +0.72(+0.94%) |
Aug 04, 2011 | 78.48 | 80.38 | 75.36 | 76.42 | 3,314,078 | +2.34(+3.16%) |
Aug 03, 2011 | 75.18 | 75.28 | 73.78 | 74.07 | 1,025,798 | -0.20(-0.27%) |
Aug 02, 2011 | 73.61 | 74.97 | 73.48 | 74.28 | 644,524 | +0.82(+1.12%) |
Aug 01, 2011 | 73.96 | 74.70 | 73.01 | 73.45 | 746,536 | -0.69(-0.93%) |
Jul 29, 2011 | 74.80 | 75.01 | 73.73 | 74.14 | 619,142 | -0.35(-0.47%) |
Jul 28, 2011 | 74.47 | 74.70 | 73.52 | 74.49 | 868,342 | +0.15(+0.20%) |
Jul 27, 2011 | 75.99 | 76.39 | 74.23 | 74.34 | 1,038,871 | -0.70(-0.94%) |
Jul 26, 2011 | 74.67 | 75.38 | 74.42 | 75.05 | 371,589 | +0.94(+1.27%) |
Jul 25, 2011 | 74.92 | 75.43 | 73.46 | 74.11 | 558,925 | +0.11(+0.15%) |
Jul 22, 2011 | 73.94 | 74.46 | 73.78 | 73.99 | 367,543 | +0.27(+0.37%) |
Jul 21, 2011 | 73.22 | 73.97 | 72.81 | 73.72 | 640,072 | +0.87(+1.20%) |
Jul 20, 2011 | 71.75 | 73.05 | 71.50 | 72.85 | 499,881 | +0.73(+1.02%) |
Jul 19, 2011 | 73.44 | 73.50 | 71.65 | 72.12 | 641,816 | -0.68(-0.93%) |
Jul 18, 2011 | 72.80 | 73.15 | 72.21 | 72.79 | 845,562 | +0.95(+1.32%) |
Jul 15, 2011 | 72.05 | 72.21 | 71.35 | 71.85 | 1,080,643 | +0.60(+0.85%) |
Jul 14, 2011 | 72.48 | 73.20 | 70.96 | 71.24 | 1,272,744 | +0.20(+0.29%) |
Jul 13, 2011 | 69.46 | 71.85 | 69.29 | 71.04 | 1,185,424 | +2.56(+3.74%) |
Jul 12, 2011 | 67.65 | 69.34 | 67.49 | 68.47 | 737,499 | +0.39(+0.58%) |
Jul 11, 2011 | 68.39 | 69.21 | 67.72 | 68.08 | 720,883 | -0.30(-0.44%) |
Jul 08, 2011 | 68.45 | 69.23 | 68.07 | 68.38 | 656,336 | -0.29(-0.42%) |
Jul 07, 2011 | 68.91 | 69.38 | 68.51 | 68.67 | 840,096 | +0.94(+1.39%) |
Jul 06, 2011 | 67.58 | 67.95 | 67.20 | 67.73 | 809,505 | -0.11(-0.16%) |
Jul 05, 2011 | 68.11 | 68.12 | 67.65 | 67.84 | 575,764 | +0.33(+0.48%) |