Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 78.31 | 78.41 | 75.29 | 75.34 | 7,259,527 | -4.24(-5.33%) |
Sep 29, 2011 | 78.61 | 79.67 | 77.45 | 79.58 | 7,466,189 | +2.83(+3.69%) |
Sep 28, 2011 | 79.67 | 80.33 | 76.66 | 76.75 | 7,105,839 | -2.57(-3.24%) |
Sep 27, 2011 | 80.64 | 82.93 | 78.71 | 79.32 | 10,770,432 | +0.33(+0.41%) |
Sep 26, 2011 | 76.65 | 79.47 | 75.70 | 79.00 | 8,832,224 | +3.16(+4.16%) |
Sep 23, 2011 | 73.98 | 76.91 | 73.94 | 75.84 | 21,948,922 | +0.96(+1.28%) |
Sep 22, 2011 | 76.46 | 76.52 | 72.83 | 74.88 | 15,538,539 | -3.09(-3.96%) |
Sep 21, 2011 | 81.92 | 81.94 | 77.86 | 77.98 | 10,775,530 | -3.78(-4.63%) |
Sep 20, 2011 | 83.67 | 83.88 | 81.70 | 81.76 | 6,247,426 | -1.75(-2.10%) |
Sep 19, 2011 | 83.92 | 84.14 | 82.27 | 83.51 | 7,305,880 | -2.14(-2.49%) |
Sep 16, 2011 | 86.91 | 87.38 | 84.39 | 85.65 | 10,039,636 | -0.38(-0.44%) |
Sep 15, 2011 | 83.80 | 86.21 | 83.74 | 86.03 | 7,973,280 | +2.73(+3.28%) |
Sep 14, 2011 | 83.59 | 84.37 | 82.49 | 83.30 | 8,280,711 | +0.36(+0.43%) |
Sep 13, 2011 | 82.40 | 83.81 | 80.88 | 82.94 | 8,933,250 | +0.93(+1.14%) |
Sep 12, 2011 | 80.31 | 82.07 | 79.51 | 82.01 | 11,005,637 | +0.53(+0.66%) |
Sep 09, 2011 | 83.17 | 84.32 | 81.45 | 81.47 | 10,812,013 | -2.02(-2.42%) |
Sep 08, 2011 | 85.36 | 86.06 | 83.46 | 83.50 | 8,168,483 | -2.83(-3.28%) |
Sep 07, 2011 | 84.46 | 86.69 | 83.67 | 86.33 | 8,190,057 | +3.01(+3.62%) |
Sep 06, 2011 | 82.61 | 84.14 | 82.41 | 83.31 | 9,724,480 | -1.99(-2.34%) |
Sep 02, 2011 | 86.52 | 86.99 | 84.30 | 85.31 | 10,518,518 | -4.06(-4.55%) |
Sep 01, 2011 | 92.07 | 92.07 | 88.92 | 89.37 | 12,368,631 | -3.23(-3.49%) |
Aug 31, 2011 | 91.95 | 93.86 | 91.37 | 92.61 | 8,140,186 | +0.83(+0.90%) |
Aug 30, 2011 | 91.90 | 92.43 | 90.26 | 91.78 | 6,650,123 | -0.43(-0.47%) |
Aug 29, 2011 | 90.28 | 92.58 | 89.24 | 92.21 | 6,524,564 | +3.43(+3.87%) |
Aug 26, 2011 | 86.30 | 89.43 | 85.57 | 88.78 | 9,259,245 | +1.52(+1.74%) |
Aug 25, 2011 | 90.97 | 93.82 | 85.88 | 87.26 | 15,029,378 | -0.37(-0.43%) |
Aug 24, 2011 | 84.92 | 87.97 | 84.52 | 87.63 | 12,801,725 | +2.74(+3.23%) |
Aug 23, 2011 | 84.22 | 86.43 | 81.95 | 84.89 | 30,816,478 | +0.28(+0.33%) |
Aug 22, 2011 | 90.70 | 90.95 | 83.49 | 84.61 | 14,167,700 | -4.17(-4.70%) |
Aug 19, 2011 | 88.87 | 91.60 | 88.27 | 88.78 | 8,596,621 | -1.10(-1.22%) |
Aug 18, 2011 | 89.09 | 90.96 | 89.00 | 89.88 | 11,692,501 | -3.27(-3.51%) |
Aug 17, 2011 | 93.23 | 94.34 | 92.59 | 93.14 | 6,078,177 | +0.30(+0.33%) |
Aug 16, 2011 | 93.42 | 95.15 | 91.75 | 92.84 | 9,331,431 | -1.80(-1.90%) |
Aug 15, 2011 | 93.40 | 95.09 | 92.15 | 94.64 | 9,116,541 | +2.11(+2.28%) |
Aug 12, 2011 | 95.19 | 96.03 | 91.59 | 92.52 | 12,094,609 | -1.29(-1.38%) |
Aug 11, 2011 | 89.72 | 95.13 | 89.17 | 93.82 | 14,906,829 | +6.16(+7.03%) |
Aug 10, 2011 | 95.00 | 95.07 | 87.42 | 87.66 | 23,390,518 | -9.84(-10.10%) |
Aug 09, 2011 | 96.98 | 97.83 | 88.66 | 97.50 | 20,031,670 | +4.03(+4.31%) |
Aug 08, 2011 | 96.98 | 99.65 | 89.06 | 93.47 | 21,875,078 | -5.97(-6.01%) |
Aug 05, 2011 | 101.49 | 102.66 | 97.20 | 99.44 | 14,062,360 | -0.83(-0.83%) |
Aug 04, 2011 | 103.94 | 104.78 | 100.26 | 100.28 | 10,313,602 | -4.65(-4.43%) |
Aug 03, 2011 | 104.35 | 105.87 | 103.84 | 104.92 | 8,181,418 | +0.67(+0.65%) |
Aug 02, 2011 | 104.92 | 107.05 | 104.21 | 104.25 | 9,557,160 | -2.32(-2.18%) |
Aug 01, 2011 | 108.77 | 109.10 | 106.25 | 106.57 | 7,403,401 | -0.65(-0.61%) |
Jul 29, 2011 | 106.53 | 108.52 | 105.76 | 107.22 | 6,729,976 | -0.69(-0.64%) |
Jul 28, 2011 | 107.22 | 109.73 | 106.97 | 107.91 | 5,575,979 | +0.89(+0.83%) |
Jul 27, 2011 | 108.67 | 109.03 | 106.80 | 107.02 | 6,608,689 | -2.29(-2.09%) |
Jul 26, 2011 | 108.52 | 110.62 | 108.06 | 109.31 | 6,878,939 | +0.60(+0.55%) |
Jul 25, 2011 | 106.59 | 108.94 | 106.05 | 108.72 | 7,371,959 | +1.08(+1.00%) |
Jul 22, 2011 | 107.27 | 108.36 | 106.80 | 107.63 | 6,203,709 | -0.07(-0.07%) |
Jul 21, 2011 | 106.07 | 108.02 | 105.86 | 107.71 | 9,656,425 | +2.25(+2.13%) |
Jul 20, 2011 | 101.68 | 106.29 | 101.35 | 105.46 | 10,798,320 | +3.38(+3.32%) |
Jul 19, 2011 | 99.88 | 103.22 | 99.70 | 102.07 | 19,238,228 | -0.67(-0.65%) |
Jul 18, 2011 | 102.94 | 103.40 | 101.29 | 102.74 | 7,346,963 | -0.66(-0.64%) |
Jul 15, 2011 | 104.31 | 104.47 | 102.62 | 103.40 | 6,621,443 | +0.21(+0.21%) |
Jul 14, 2011 | 104.62 | 105.02 | 103.07 | 103.19 | 6,743,631 | -0.02(-0.02%) |
Jul 13, 2011 | 103.86 | 104.68 | 103.03 | 103.21 | 5,551,630 | -0.31(-0.30%) |
Jul 12, 2011 | 104.40 | 105.39 | 103.35 | 103.52 | 5,451,616 | -1.36(-1.30%) |
Jul 11, 2011 | 105.46 | 106.00 | 104.12 | 104.88 | 5,945,149 | -1.64(-1.54%) |
Jul 08, 2011 | 105.91 | 106.77 | 105.79 | 106.51 | 5,213,771 | -0.74(-0.69%) |
Jul 07, 2011 | 107.32 | 108.20 | 107.02 | 107.25 | 4,855,701 | +0.89(+0.84%) |
Jul 06, 2011 | 106.28 | 106.80 | 105.51 | 106.36 | 3,809,835 | -0.48(-0.45%) |
Jul 05, 2011 | 107.96 | 108.08 | 105.66 | 106.85 | 5,612,065 | -1.71(-1.57%) |