Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 90.86 | 92.75 | 90.29 | 91.51 | 8,237,897 | +0.82(+0.90%) |
Aug 30, 2011 | 90.81 | 91.33 | 89.19 | 90.69 | 6,729,948 | -0.43(-0.47%) |
Aug 29, 2011 | 89.21 | 91.48 | 88.18 | 91.11 | 6,602,881 | +3.39(+3.87%) |
Aug 26, 2011 | 85.27 | 88.37 | 84.56 | 87.72 | 9,370,388 | +1.50(+1.74%) |
Aug 25, 2011 | 89.89 | 92.71 | 84.86 | 86.22 | 15,209,783 | -0.37(-0.43%) |
Aug 24, 2011 | 83.92 | 86.93 | 83.51 | 86.59 | 12,955,390 | +2.71(+3.23%) |
Aug 23, 2011 | 83.22 | 85.41 | 80.98 | 83.88 | 31,186,382 | +0.27(+0.33%) |
Aug 22, 2011 | 89.62 | 89.87 | 82.50 | 83.61 | 14,337,761 | -4.12(-4.70%) |
Aug 19, 2011 | 87.82 | 90.51 | 87.22 | 87.73 | 8,699,810 | -1.08(-1.22%) |
Aug 18, 2011 | 88.04 | 89.88 | 87.95 | 88.81 | 11,832,851 | -3.23(-3.51%) |
Aug 17, 2011 | 92.13 | 93.22 | 91.49 | 92.04 | 6,151,137 | +0.30(+0.33%) |
Aug 16, 2011 | 92.31 | 94.03 | 90.67 | 91.74 | 9,443,440 | -1.77(-1.90%) |
Aug 15, 2011 | 92.29 | 93.96 | 91.06 | 93.52 | 9,225,971 | +2.09(+2.28%) |
Aug 12, 2011 | 94.06 | 94.89 | 90.50 | 91.43 | 12,239,786 | -1.28(-1.38%) |
Aug 11, 2011 | 88.66 | 94.00 | 88.11 | 92.71 | 15,085,763 | +6.09(+7.03%) |
Aug 10, 2011 | 93.87 | 93.94 | 86.38 | 86.62 | 23,671,284 | -9.73(-10.10%) |
Aug 09, 2011 | 95.83 | 96.67 | 87.60 | 96.34 | 20,272,120 | +3.98(+4.31%) |
Aug 08, 2011 | 95.83 | 98.47 | 88.00 | 92.36 | 22,137,654 | -5.90(-6.01%) |
Aug 05, 2011 | 100.28 | 101.44 | 96.04 | 98.26 | 14,231,156 | -0.82(-0.83%) |
Aug 04, 2011 | 102.71 | 103.53 | 99.07 | 99.09 | 10,437,401 | -4.59(-4.43%) |
Aug 03, 2011 | 103.11 | 104.61 | 102.61 | 103.68 | 8,279,623 | +0.67(+0.65%) |
Aug 02, 2011 | 103.68 | 105.78 | 102.97 | 103.01 | 9,671,879 | -2.29(-2.18%) |
Aug 01, 2011 | 107.48 | 107.81 | 104.99 | 105.31 | 7,492,268 | -0.64(-0.61%) |
Jul 29, 2011 | 105.27 | 107.23 | 104.50 | 105.95 | 6,810,759 | -0.68(-0.64%) |
Jul 28, 2011 | 105.95 | 108.43 | 105.70 | 106.63 | 5,642,910 | +0.88(+0.83%) |
Jul 27, 2011 | 107.38 | 107.74 | 105.53 | 105.75 | 6,688,016 | -2.26(-2.09%) |
Jul 26, 2011 | 107.24 | 109.31 | 106.77 | 108.01 | 6,961,510 | +0.59(+0.55%) |
Jul 25, 2011 | 105.32 | 107.64 | 104.80 | 107.42 | 7,460,448 | +1.07(+1.00%) |
Jul 22, 2011 | 106.00 | 107.07 | 105.53 | 106.36 | 6,278,174 | -0.07(-0.07%) |
Jul 21, 2011 | 104.81 | 106.74 | 104.60 | 106.43 | 9,772,335 | +2.22(+2.13%) |
Jul 20, 2011 | 100.48 | 105.03 | 100.15 | 104.21 | 10,927,937 | +3.34(+3.32%) |
Jul 19, 2011 | 98.70 | 101.99 | 98.52 | 100.86 | 19,469,154 | -0.66(-0.65%) |
Jul 18, 2011 | 101.72 | 102.17 | 100.09 | 101.52 | 7,435,152 | -0.65(-0.64%) |
Jul 15, 2011 | 103.08 | 103.23 | 101.40 | 102.17 | 6,700,923 | +0.21(+0.21%) |
Jul 14, 2011 | 103.38 | 103.78 | 101.85 | 101.96 | 6,824,578 | -0.02(-0.02%) |
Jul 13, 2011 | 102.63 | 103.44 | 101.81 | 101.98 | 5,618,268 | -0.31(-0.30%) |
Jul 12, 2011 | 103.16 | 104.14 | 102.13 | 102.29 | 5,517,054 | -1.34(-1.29%) |
Jul 11, 2011 | 104.21 | 104.74 | 102.89 | 103.63 | 6,016,511 | -1.62(-1.54%) |
Jul 08, 2011 | 104.65 | 105.50 | 104.54 | 105.25 | 5,276,354 | -0.73(-0.69%) |
Jul 07, 2011 | 106.04 | 106.92 | 105.75 | 105.98 | 4,913,986 | +0.88(+0.84%) |
Jul 06, 2011 | 105.02 | 105.53 | 104.26 | 105.10 | 3,855,567 | -0.48(-0.45%) |
Jul 05, 2011 | 106.68 | 106.80 | 104.40 | 105.58 | 5,679,429 | -1.69(-1.57%) |
Jul 01, 2011 | 104.74 | 107.32 | 104.47 | 107.27 | 6,501,431 | +2.79(+2.67%) |
Jun 30, 2011 | 104.44 | 105.03 | 103.23 | 104.47 | 6,345,135 | +0.44(+0.42%) |
Jun 29, 2011 | 101.84 | 104.58 | 101.66 | 104.03 | 11,183,054 | +2.57(+2.53%) |
Jun 28, 2011 | 103.10 | 103.10 | 100.71 | 101.47 | 10,260,670 | -1.14(-1.11%) |
Jun 27, 2011 | 102.64 | 103.51 | 101.89 | 102.61 | 7,429,056 | -0.16(-0.15%) |
Jun 24, 2011 | 104.25 | 104.76 | 102.69 | 102.76 | 7,357,556 | -1.14(-1.10%) |
Jun 23, 2011 | 104.48 | 105.06 | 103.34 | 103.90 | 8,543,529 | -1.70(-1.61%) |
Jun 22, 2011 | 106.44 | 108.16 | 105.53 | 105.60 | 5,382,262 | -1.13(-1.06%) |
Jun 21, 2011 | 106.37 | 107.69 | 105.42 | 106.73 | 5,367,357 | +0.64(+0.61%) |
Jun 20, 2011 | 106.05 | 106.19 | 105.47 | 106.08 | 5,120,969 | -1.64(-1.52%) |
Jun 17, 2011 | 108.19 | 108.95 | 107.71 | 107.72 | 8,622,474 | +0.90(+0.84%) |
Jun 16, 2011 | 105.68 | 107.46 | 105.31 | 106.83 | 6,663,406 | +0.97(+0.92%) |
Jun 15, 2011 | 106.81 | 108.01 | 105.20 | 105.86 | 7,280,628 | -1.77(-1.64%) |
Jun 14, 2011 | 108.48 | 109.07 | 107.18 | 107.62 | 7,451,880 | -0.34(-0.31%) |
Jun 13, 2011 | 106.86 | 108.31 | 106.69 | 107.96 | 6,717,159 | +1.26(+1.18%) |
Jun 10, 2011 | 104.57 | 107.74 | 104.02 | 106.69 | 9,627,272 | +1.88(+1.79%) |
Jun 09, 2011 | 103.61 | 106.05 | 103.48 | 104.82 | 5,730,161 | +1.52(+1.47%) |
Jun 08, 2011 | 104.11 | 105.89 | 103.23 | 103.30 | 8,654,608 | -1.10(-1.05%) |
Jun 07, 2011 | 105.49 | 106.57 | 104.39 | 104.39 | 7,896,350 | -0.72(-0.68%) |
Jun 06, 2011 | 105.78 | 106.15 | 104.51 | 105.11 | 6,735,964 | -1.12(-1.06%) |