Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 87.12 | 88.19 | 86.37 | 86.42 | 13,041,559 | -1.94(-2.20%) |
Sep 29, 2011 | 88.75 | 89.25 | 86.81 | 88.36 | 16,653,678 | +1.23(+1.41%) |
Sep 28, 2011 | 88.93 | 89.61 | 87.06 | 87.13 | 14,193,546 | -1.49(-1.68%) |
Sep 27, 2011 | 89.18 | 90.00 | 88.13 | 88.62 | 17,085,232 | +1.17(+1.33%) |
Sep 26, 2011 | 86.00 | 87.53 | 85.27 | 87.46 | 14,465,517 | +2.21(+2.60%) |
Sep 23, 2011 | 84.44 | 85.58 | 84.20 | 85.24 | 15,198,708 | +0.30(+0.35%) |
Sep 22, 2011 | 85.64 | 86.00 | 83.87 | 84.94 | 24,887,200 | -3.08(-3.50%) |
Sep 21, 2011 | 90.38 | 90.62 | 87.96 | 88.02 | 18,822,462 | -2.33(-2.57%) |
Sep 20, 2011 | 90.65 | 91.44 | 90.03 | 90.34 | 10,172,757 | +0.13(+0.14%) |
Sep 19, 2011 | 89.73 | 90.61 | 89.08 | 90.22 | 12,246,825 | -0.90(-0.99%) |
Sep 16, 2011 | 90.92 | 91.34 | 90.29 | 91.12 | 15,544,963 | +0.48(+0.53%) |
Sep 15, 2011 | 89.99 | 90.70 | 89.51 | 90.65 | 12,158,802 | +1.48(+1.65%) |
Sep 14, 2011 | 88.45 | 90.30 | 87.16 | 89.17 | 18,445,646 | +1.17(+1.33%) |
Sep 13, 2011 | 87.81 | 88.35 | 87.12 | 88.00 | 13,632,700 | +0.33(+0.37%) |
Sep 12, 2011 | 85.97 | 87.70 | 85.80 | 87.67 | 12,681,991 | +0.55(+0.63%) |
Sep 09, 2011 | 88.57 | 88.61 | 86.65 | 87.12 | 14,972,424 | -2.42(-2.70%) |
Sep 08, 2011 | 89.95 | 90.98 | 89.43 | 89.54 | 9,797,648 | -0.85(-0.94%) |
Sep 07, 2011 | 89.44 | 90.46 | 89.17 | 90.39 | 9,165,092 | +2.17(+2.45%) |
Sep 06, 2011 | 86.79 | 88.42 | 86.62 | 88.23 | 13,715,537 | -0.85(-0.95%) |
Sep 02, 2011 | 89.44 | 89.87 | 88.81 | 89.07 | 11,884,048 | -2.05(-2.25%) |
Sep 01, 2011 | 92.10 | 92.80 | 91.01 | 91.13 | 9,693,648 | -0.86(-0.93%) |
Aug 31, 2011 | 92.15 | 92.80 | 91.33 | 91.99 | 10,576,009 | +0.48(+0.52%) |
Aug 30, 2011 | 91.10 | 92.15 | 90.55 | 91.51 | 13,210,466 | +0.17(+0.18%) |
Aug 29, 2011 | 90.42 | 91.39 | 90.38 | 91.34 | 8,953,156 | +1.94(+2.17%) |
Aug 26, 2011 | 87.84 | 89.70 | 86.54 | 89.41 | 16,564,329 | +1.14(+1.29%) |
Aug 25, 2011 | 89.96 | 90.27 | 87.91 | 88.27 | 13,098,798 | -1.34(-1.50%) |
Aug 24, 2011 | 88.26 | 89.70 | 87.99 | 89.61 | 11,647,979 | +1.25(+1.42%) |
Aug 23, 2011 | 86.35 | 88.43 | 86.02 | 88.35 | 15,598,568 | +2.44(+2.83%) |
Aug 22, 2011 | 87.41 | 87.50 | 85.69 | 85.92 | 14,236,502 | +0.31(+0.36%) |
Aug 19, 2011 | 85.91 | 87.77 | 85.50 | 85.61 | 19,257,508 | -1.71(-1.96%) |
Aug 18, 2011 | 88.54 | 88.61 | 86.48 | 87.32 | 22,842,214 | -3.32(-3.67%) |
Aug 17, 2011 | 90.99 | 91.60 | 89.95 | 90.65 | 11,786,020 | +0.14(+0.16%) |
Aug 16, 2011 | 90.39 | 91.16 | 89.62 | 90.50 | 13,665,257 | -0.58(-0.64%) |
Aug 15, 2011 | 90.26 | 91.14 | 90.00 | 91.08 | 17,101,914 | +1.59(+1.78%) |
Aug 12, 2011 | 89.24 | 90.03 | 88.52 | 89.49 | 17,771,980 | +1.23(+1.39%) |
Aug 11, 2011 | 85.84 | 89.51 | 85.54 | 88.26 | 21,922,090 | +3.24(+3.81%) |
Aug 10, 2011 | 87.44 | 87.80 | 84.78 | 85.02 | 34,872,968 | -4.13(-4.63%) |
Aug 09, 2011 | 89.91 | 89.15 | 84.05 | 89.15 | 40,422,080 | +3.41(+3.98%) |
Aug 08, 2011 | 88.27 | 89.67 | 85.70 | 85.73 | 38,266,668 | -4.90(-5.41%) |
Aug 05, 2011 | 91.34 | 91.68 | 88.27 | 90.64 | 38,387,036 | +0.43(+0.47%) |
Aug 04, 2011 | 93.07 | 93.28 | 90.09 | 90.21 | 24,393,724 | -4.04(-4.28%) |
Aug 03, 2011 | 94.09 | 94.32 | 92.68 | 94.25 | 20,897,874 | +0.27(+0.29%) |
Aug 02, 2011 | 95.45 | 95.99 | 93.95 | 93.98 | 12,134,300 | -2.10(-2.19%) |
Aug 01, 2011 | 97.37 | 97.55 | 95.02 | 96.08 | 14,645,377 | -0.02(-0.02%) |
Jul 29, 2011 | 96.06 | 96.97 | 95.70 | 96.10 | 20,194,718 | -0.91(-0.94%) |
Jul 28, 2011 | 97.44 | 98.10 | 96.84 | 97.01 | 9,394,746 | -0.44(-0.46%) |
Jul 27, 2011 | 98.67 | 98.68 | 97.33 | 97.45 | 9,523,641 | -1.58(-1.59%) |
Jul 26, 2011 | 99.45 | 99.59 | 98.90 | 99.03 | 9,047,047 | -0.74(-0.74%) |
Jul 25, 2011 | 99.44 | 100.23 | 99.27 | 99.77 | 6,598,525 | -0.67(-0.66%) |
Jul 22, 2011 | 100.55 | 100.57 | 100.22 | 100.44 | 7,371,997 | -0.34(-0.34%) |
Jul 21, 2011 | 99.98 | 100.99 | 99.75 | 100.78 | 8,801,804 | +1.24(+1.25%) |
Jul 20, 2011 | 99.78 | 99.82 | 99.37 | 99.53 | 4,123,961 | -0.13(-0.14%) |
Jul 19, 2011 | 98.69 | 99.82 | 98.63 | 99.67 | 7,369,899 | +1.59(+1.63%) |
Jul 18, 2011 | 98.29 | 98.39 | 97.36 | 98.07 | 7,751,841 | -0.75(-0.75%) |
Jul 15, 2011 | 98.94 | 98.98 | 98.20 | 98.82 | 9,899,548 | +0.28(+0.28%) |
Jul 14, 2011 | 99.08 | 99.70 | 98.35 | 98.54 | 8,214,748 | -0.47(-0.47%) |
Jul 13, 2011 | 99.13 | 99.91 | 98.76 | 99.01 | 9,243,490 | +0.37(+0.38%) |
Jul 12, 2011 | 99.06 | 99.59 | 98.62 | 98.63 | 15,758,035 | -0.49(-0.50%) |
Jul 11, 2011 | 99.30 | 99.53 | 98.80 | 99.13 | 8,736,773 | -1.14(-1.14%) |
Jul 08, 2011 | 99.98 | 100.29 | 99.56 | 100.27 | 7,547,023 | -0.56(-0.56%) |
Jul 07, 2011 | 100.62 | 101.05 | 100.44 | 100.83 | 5,547,071 | +0.80(+0.80%) |
Jul 06, 2011 | 99.47 | 100.17 | 99.35 | 100.03 | 12,346,006 | +0.48(+0.48%) |
Jul 05, 2011 | 99.59 | 99.81 | 99.29 | 99.55 | 6,708,807 | -0.07(-0.07%) |