Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 78.65 | 79.75 | 77.67 | 77.99 | 2,653,697 | -1.61(-2.02%) |
Sep 29, 2011 | 79.90 | 80.25 | 78.20 | 79.60 | 1,559,236 | +1.00(+1.27%) |
Sep 28, 2011 | 80.95 | 81.46 | 78.48 | 78.60 | 1,432,391 | -1.93(-2.39%) |
Sep 27, 2011 | 81.15 | 81.86 | 80.00 | 80.53 | 2,795,480 | +1.20(+1.51%) |
Sep 26, 2011 | 77.90 | 79.39 | 76.76 | 79.33 | 2,183,648 | +1.81(+2.34%) |
Sep 23, 2011 | 77.47 | 78.33 | 76.65 | 77.52 | 2,659,545 | -0.46(-0.59%) |
Sep 22, 2011 | 78.64 | 78.79 | 77.31 | 77.98 | 3,562,062 | -3.00(-3.71%) |
Sep 21, 2011 | 84.56 | 84.56 | 80.90 | 80.98 | 2,823,648 | -3.71(-4.38%) |
Sep 20, 2011 | 83.70 | 85.36 | 82.55 | 84.69 | 3,147,364 | +1.18(+1.42%) |
Sep 19, 2011 | 82.51 | 83.81 | 81.63 | 83.51 | 1,805,028 | -0.60(-0.71%) |
Sep 16, 2011 | 83.91 | 84.16 | 82.86 | 84.11 | 2,187,226 | +0.70(+0.84%) |
Sep 15, 2011 | 82.76 | 83.61 | 81.77 | 83.41 | 1,478,751 | +1.47(+1.79%) |
Sep 14, 2011 | 80.28 | 82.95 | 78.93 | 81.94 | 2,288,434 | +2.03(+2.54%) |
Sep 13, 2011 | 78.89 | 80.08 | 78.22 | 79.91 | 1,166,968 | +1.16(+1.47%) |
Sep 12, 2011 | 78.33 | 79.29 | 77.17 | 78.75 | 1,966,365 | -0.28(-0.35%) |
Sep 09, 2011 | 80.24 | 80.45 | 78.58 | 79.03 | 1,958,071 | -1.93(-2.38%) |
Sep 08, 2011 | 81.70 | 82.41 | 80.69 | 80.95 | 1,632,224 | -1.13(-1.38%) |
Sep 07, 2011 | 81.49 | 82.13 | 80.97 | 82.09 | 1,902,877 | +1.68(+2.09%) |
Sep 06, 2011 | 80.04 | 80.49 | 78.23 | 80.41 | 2,259,522 | -0.18(-0.23%) |
Sep 02, 2011 | 80.61 | 81.44 | 79.81 | 80.60 | 2,015,448 | -0.91(-1.12%) |
Sep 01, 2011 | 81.80 | 83.10 | 81.25 | 81.50 | 1,857,346 | -0.25(-0.30%) |
Aug 31, 2011 | 82.30 | 82.80 | 81.13 | 81.75 | 2,571,052 | +0.22(+0.26%) |
Aug 30, 2011 | 80.39 | 82.10 | 80.00 | 81.54 | 1,966,957 | +0.75(+0.92%) |
Aug 29, 2011 | 79.12 | 80.81 | 79.12 | 80.79 | 2,452,278 | +2.44(+3.11%) |
Aug 26, 2011 | 76.28 | 78.39 | 74.65 | 78.35 | 2,206,554 | +1.59(+2.08%) |
Aug 25, 2011 | 76.96 | 77.62 | 75.77 | 76.76 | 2,360,650 | +0.02(+0.02%) |
Aug 24, 2011 | 76.13 | 77.16 | 75.42 | 76.74 | 5,435,162 | +0.56(+0.74%) |
Aug 23, 2011 | 74.52 | 76.45 | 74.04 | 76.18 | 2,544,004 | +2.36(+3.19%) |
Aug 22, 2011 | 75.95 | 76.26 | 73.58 | 73.82 | 3,530,953 | -1.02(-1.36%) |
Aug 19, 2011 | 76.27 | 77.47 | 74.63 | 74.84 | 5,715,718 | -2.71(-3.50%) |
Aug 18, 2011 | 79.79 | 79.94 | 76.77 | 77.55 | 4,147,288 | -4.13(-5.05%) |
Aug 17, 2011 | 82.38 | 82.77 | 81.42 | 81.68 | 1,959,715 | -0.28(-0.34%) |
Aug 16, 2011 | 81.81 | 82.84 | 81.18 | 81.96 | 2,108,199 | -0.76(-0.92%) |
Aug 15, 2011 | 82.30 | 82.78 | 81.33 | 82.72 | 2,173,787 | +0.88(+1.08%) |
Aug 12, 2011 | 81.21 | 82.59 | 80.09 | 81.85 | 2,453,232 | +1.15(+1.42%) |
Aug 11, 2011 | 76.80 | 81.82 | 76.62 | 80.70 | 3,279,243 | +4.02(+5.24%) |
Aug 10, 2011 | 77.38 | 79.53 | 76.63 | 76.68 | 4,691,473 | -1.70(-2.17%) |
Aug 09, 2011 | 78.28 | 78.48 | 74.60 | 78.38 | 5,053,339 | +2.55(+3.36%) |
Aug 08, 2011 | 78.28 | 79.61 | 75.35 | 75.84 | 4,295,946 | -4.13(-5.17%) |
Aug 05, 2011 | 82.44 | 82.55 | 78.33 | 79.97 | 3,440,502 | -1.13(-1.39%) |
Aug 04, 2011 | 83.65 | 83.80 | 80.97 | 81.10 | 4,590,980 | -3.49(-4.12%) |
Aug 03, 2011 | 83.67 | 84.63 | 82.82 | 84.58 | 2,089,642 | +1.10(+1.32%) |
Aug 02, 2011 | 84.54 | 85.17 | 83.47 | 83.48 | 3,100,950 | -1.61(-1.89%) |
Aug 01, 2011 | 86.31 | 86.71 | 84.25 | 85.09 | 1,602,630 | -0.94(-1.09%) |
Jul 29, 2011 | 84.05 | 86.69 | 83.71 | 86.03 | 3,271,363 | +1.22(+1.44%) |
Jul 28, 2011 | 84.45 | 85.08 | 84.35 | 84.81 | 2,497,721 | +0.40(+0.47%) |
Jul 27, 2011 | 85.69 | 86.29 | 84.35 | 84.41 | 2,417,007 | -1.85(-2.15%) |
Jul 26, 2011 | 87.03 | 87.15 | 86.08 | 86.26 | 1,515,962 | -0.98(-1.12%) |
Jul 25, 2011 | 86.65 | 87.91 | 86.41 | 87.24 | 1,520,624 | -0.01(-0.01%) |
Jul 22, 2011 | 88.93 | 88.99 | 87.12 | 87.25 | 2,592,463 | -1.73(-1.94%) |
Jul 21, 2011 | 88.75 | 89.06 | 88.25 | 88.98 | 2,130,428 | +0.78(+0.88%) |
Jul 20, 2011 | 88.69 | 88.83 | 88.00 | 88.20 | 1,358,591 | -0.40(-0.45%) |
Jul 19, 2011 | 88.38 | 89.65 | 88.29 | 88.59 | 1,914,496 | +0.72(+0.82%) |
Jul 18, 2011 | 88.79 | 88.82 | 87.51 | 87.87 | 1,110,732 | -0.97(-1.09%) |
Jul 15, 2011 | 88.64 | 89.03 | 87.91 | 88.84 | 1,327,230 | +0.58(+0.66%) |
Jul 14, 2011 | 89.07 | 89.47 | 87.76 | 88.26 | 1,740,224 | -0.81(-0.90%) |
Jul 13, 2011 | 89.62 | 89.83 | 88.86 | 89.07 | 1,671,311 | -0.35(-0.39%) |
Jul 12, 2011 | 89.54 | 90.57 | 89.28 | 89.42 | 1,268,299 | -0.53(-0.59%) |
Jul 11, 2011 | 90.70 | 91.18 | 89.65 | 89.95 | 1,311,665 | -1.75(-1.91%) |
Jul 08, 2011 | 91.40 | 92.05 | 90.94 | 91.70 | 1,933,098 | -0.69(-0.75%) |
Jul 07, 2011 | 91.31 | 92.75 | 91.27 | 92.39 | 1,945,780 | +1.54(+1.70%) |
Jul 06, 2011 | 89.93 | 91.02 | 89.49 | 90.84 | 1,842,388 | +0.86(+0.95%) |
Jul 05, 2011 | 90.49 | 90.86 | 89.86 | 89.99 | 1,960,725 | -0.50(-0.55%) |