Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 102.38 | 103.00 | 99.61 | 99.98 | 1,266,251 | -1.95(-1.91%) |
Aug 30, 2011 | 101.62 | 102.81 | 100.58 | 101.93 | 1,316,701 | -0.38(-0.37%) |
Aug 29, 2011 | 102.90 | 103.60 | 100.62 | 102.31 | 1,020,067 | +1.60(+1.59%) |
Aug 26, 2011 | 98.41 | 101.55 | 96.17 | 100.71 | 1,642,355 | +4.22(+4.37%) |
Aug 25, 2011 | 96.19 | 98.46 | 95.58 | 96.49 | 1,709,312 | +0.70(+0.73%) |
Aug 24, 2011 | 94.49 | 95.84 | 91.12 | 95.79 | 1,188,741 | +1.46(+1.55%) |
Aug 23, 2011 | 89.18 | 95.36 | 88.71 | 94.33 | 2,332,260 | +6.63(+7.56%) |
Aug 22, 2011 | 90.75 | 91.82 | 87.29 | 87.70 | 1,934,030 | -0.98(-1.11%) |
Aug 19, 2011 | 93.43 | 95.35 | 87.82 | 88.68 | 3,761,322 | -6.09(-6.43%) |
Aug 18, 2011 | 96.41 | 98.00 | 94.17 | 94.77 | 1,855,271 | -4.69(-4.72%) |
Aug 17, 2011 | 101.09 | 101.95 | 96.32 | 99.46 | 3,467,763 | -5.00(-4.79%) |
Aug 16, 2011 | 104.48 | 105.25 | 102.26 | 104.46 | 1,656,524 | -1.64(-1.55%) |
Aug 15, 2011 | 104.31 | 106.81 | 104.13 | 106.10 | 1,702,287 | +1.97(+1.89%) |
Aug 12, 2011 | 104.30 | 105.54 | 103.60 | 104.13 | 1,100,751 | +1.09(+1.06%) |
Aug 11, 2011 | 101.16 | 103.92 | 99.00 | 103.04 | 2,980,597 | +2.68(+2.67%) |
Aug 10, 2011 | 100.68 | 107.99 | 97.10 | 100.36 | 3,935,743 | +0.66(+0.66%) |
Aug 09, 2011 | 97.93 | 102.30 | 92.75 | 99.70 | 3,765,122 | -0.18(-0.18%) |
Aug 08, 2011 | 96.90 | 101.39 | 96.17 | 99.88 | 4,070,666 | -5.55(-5.26%) |
Aug 05, 2011 | 105.50 | 111.69 | 99.03 | 105.43 | 4,185,990 | -2.51(-2.33%) |
Aug 04, 2011 | 112.06 | 113.92 | 107.50 | 107.94 | 2,671,969 | -7.31(-6.34%) |
Aug 03, 2011 | 115.75 | 116.35 | 112.69 | 115.25 | 1,319,077 | +0.21(+0.18%) |
Aug 02, 2011 | 116.47 | 117.93 | 115.00 | 115.04 | 1,098,032 | -2.35(-2.00%) |
Aug 01, 2011 | 121.35 | 123.86 | 116.75 | 117.39 | 1,337,193 | -0.84(-0.71%) |
Jul 29, 2011 | 116.45 | 119.36 | 115.62 | 118.23 | 941,517 | +0.58(+0.49%) |
Jul 28, 2011 | 116.55 | 119.79 | 116.00 | 117.65 | 1,054,080 | +1.05(+0.90%) |
Jul 27, 2011 | 119.68 | 119.98 | 116.34 | 116.60 | 979,324 | -3.67(-3.05%) |
Jul 26, 2011 | 121.28 | 122.29 | 119.52 | 120.27 | 940,173 | -0.33(-0.27%) |
Jul 25, 2011 | 123.47 | 124.00 | 120.58 | 120.60 | 1,276,492 | -3.52(-2.84%) |
Jul 22, 2011 | 124.97 | 126.14 | 123.87 | 124.12 | 1,067,021 | -1.07(-0.86%) |
Jul 21, 2011 | 123.46 | 125.25 | 123.01 | 125.19 | 811,457 | +1.83(+1.49%) |
Jul 20, 2011 | 123.83 | 124.54 | 122.10 | 123.36 | 864,678 | -0.58(-0.47%) |
Jul 19, 2011 | 123.13 | 125.94 | 122.57 | 123.94 | 964,456 | +2.01(+1.65%) |
Jul 18, 2011 | 123.84 | 124.38 | 121.12 | 121.93 | 782,065 | -2.71(-2.17%) |
Jul 15, 2011 | 123.06 | 125.06 | 122.35 | 124.64 | 1,330,316 | +1.45(+1.18%) |
Jul 14, 2011 | 125.28 | 125.32 | 122.62 | 123.19 | 1,183,021 | -1.99(-1.59%) |
Jul 13, 2011 | 125.43 | 127.01 | 123.55 | 125.18 | 877,021 | +1.21(+0.98%) |
Jul 12, 2011 | 126.58 | 126.84 | 123.25 | 123.97 | 1,252,842 | -2.96(-2.33%) |
Jul 11, 2011 | 130.32 | 130.98 | 126.55 | 126.93 | 1,327,623 | -5.67(-4.28%) |
Jul 08, 2011 | 130.50 | 132.78 | 130.26 | 132.60 | 1,057,005 | -0.27(-0.20%) |
Jul 07, 2011 | 132.28 | 134.21 | 130.24 | 132.87 | 3,083,341 | +1.34(+1.02%) |
Jul 06, 2011 | 132.00 | 133.20 | 130.68 | 131.53 | 1,287,080 | -0.56(-0.42%) |
Jul 05, 2011 | 132.03 | 133.21 | 131.21 | 132.09 | 968,644 | -0.97(-0.73%) |
Jul 01, 2011 | 130.66 | 133.48 | 129.11 | 133.06 | 1,744,448 | +0.79(+0.60%) |
Jun 30, 2011 | 134.87 | 142.22 | 131.50 | 132.27 | 7,192,995 | +2.85(+2.20%) |
Jun 29, 2011 | 124.27 | 129.60 | 123.29 | 129.42 | 2,217,486 | +4.81(+3.86%) |
Jun 28, 2011 | 117.21 | 124.66 | 117.02 | 124.61 | 2,192,883 | +7.93(+6.80%) |
Jun 27, 2011 | 116.15 | 117.70 | 115.06 | 116.68 | 1,373,092 | +0.12(+0.10%) |
Jun 24, 2011 | 121.65 | 121.65 | 116.29 | 116.56 | 1,703,102 | -5.89(-4.81%) |
Jun 23, 2011 | 120.37 | 122.69 | 116.50 | 122.45 | 2,088,721 | -0.50(-0.41%) |
Jun 22, 2011 | 123.87 | 125.09 | 120.94 | 122.95 | 1,502,797 | -1.70(-1.36%) |
Jun 21, 2011 | 126.00 | 126.00 | 123.12 | 124.65 | 920,245 | -0.37(-0.30%) |
Jun 20, 2011 | 125.18 | 125.76 | 121.00 | 125.02 | 1,769,220 | +3.47(+2.85%) |
Jun 17, 2011 | 120.64 | 122.99 | 119.75 | 121.55 | 1,880,324 | +2.72(+2.29%) |
Jun 16, 2011 | 116.69 | 118.93 | 116.69 | 118.83 | 1,558,936 | +2.07(+1.77%) |
Jun 15, 2011 | 117.32 | 119.56 | 116.08 | 116.76 | 1,015,499 | -2.54(-2.13%) |
Jun 14, 2011 | 117.76 | 120.50 | 117.01 | 119.30 | 1,050,882 | +2.99(+2.57%) |
Jun 13, 2011 | 118.48 | 120.25 | 115.33 | 116.31 | 1,361,189 | -0.78(-0.67%) |
Jun 10, 2011 | 113.41 | 119.44 | 113.00 | 117.09 | 1,485,514 | +3.03(+2.66%) |
Jun 09, 2011 | 114.80 | 117.43 | 113.68 | 114.06 | 1,433,452 | -0.33(-0.29%) |
Jun 08, 2011 | 117.75 | 117.75 | 111.40 | 114.39 | 2,148,846 | -3.47(-2.94%) |
Jun 07, 2011 | 117.04 | 118.59 | 116.71 | 117.86 | 915,405 | +1.23(+1.05%) |
Jun 06, 2011 | 119.40 | 119.49 | 116.16 | 116.63 | 1,073,978 | -2.03(-1.71%) |