Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 103.68 | 103.93 | 102.13 | 102.85 | 10,151,952 | -0.36(-0.35%) |
Aug 30, 2011 | 102.94 | 103.81 | 102.23 | 103.21 | 7,483,404 | -0.07(-0.06%) |
Aug 29, 2011 | 102.06 | 103.33 | 101.92 | 103.28 | 8,847,530 | +2.08(+2.06%) |
Aug 26, 2011 | 98.63 | 101.31 | 97.69 | 101.19 | 10,762,126 | +2.13(+2.15%) |
Aug 25, 2011 | 100.22 | 100.83 | 98.63 | 99.06 | 11,284,975 | -0.71(-0.71%) |
Aug 24, 2011 | 98.20 | 99.81 | 97.73 | 99.77 | 10,742,328 | +1.46(+1.48%) |
Aug 23, 2011 | 96.11 | 98.47 | 95.44 | 98.31 | 11,571,818 | +3.19(+3.36%) |
Aug 22, 2011 | 96.53 | 96.73 | 94.30 | 95.11 | 12,121,728 | +0.86(+0.91%) |
Aug 19, 2011 | 97.02 | 98.08 | 94.01 | 94.25 | 23,521,248 | -3.76(-3.84%) |
Aug 18, 2011 | 99.51 | 99.59 | 95.82 | 98.02 | 25,209,590 | -4.58(-4.46%) |
Aug 17, 2011 | 102.65 | 103.50 | 101.64 | 102.59 | 8,574,022 | +0.14(+0.14%) |
Aug 16, 2011 | 103.02 | 103.02 | 101.11 | 102.45 | 9,333,888 | -1.05(-1.01%) |
Aug 15, 2011 | 102.50 | 104.10 | 101.94 | 103.50 | 12,778,856 | +2.87(+2.85%) |
Aug 12, 2011 | 100.81 | 101.34 | 99.21 | 100.63 | 8,669,711 | +0.88(+0.88%) |
Aug 11, 2011 | 98.18 | 100.97 | 97.48 | 99.75 | 15,336,429 | +2.51(+2.58%) |
Aug 10, 2011 | 100.62 | 101.25 | 96.83 | 97.24 | 23,389,510 | -4.83(-4.73%) |
Aug 09, 2011 | 101.01 | 102.34 | 96.92 | 102.07 | 20,922,534 | +2.63(+2.64%) |
Aug 08, 2011 | 101.01 | 103.27 | 99.31 | 99.45 | 26,416,436 | -3.60(-3.49%) |
Aug 05, 2011 | 102.52 | 103.78 | 99.19 | 103.04 | 19,930,238 | +0.89(+0.87%) |
Aug 04, 2011 | 105.14 | 105.98 | 101.97 | 102.15 | 18,503,464 | -4.38(-4.11%) |
Aug 03, 2011 | 105.84 | 106.77 | 104.49 | 106.53 | 11,284,314 | +0.47(+0.44%) |
Aug 02, 2011 | 107.19 | 108.59 | 105.95 | 106.06 | 9,685,898 | -1.61(-1.49%) |
Aug 01, 2011 | 108.77 | 109.42 | 106.33 | 107.67 | 9,809,490 | -0.65(-0.60%) |
Jul 29, 2011 | 107.38 | 109.27 | 107.06 | 108.33 | 11,192,838 | +0.03(+0.03%) |
Jul 28, 2011 | 107.86 | 109.17 | 107.75 | 108.30 | 7,498,229 | +0.27(+0.25%) |
Jul 27, 2011 | 108.42 | 108.96 | 107.78 | 108.03 | 9,747,531 | -0.94(-0.86%) |
Jul 26, 2011 | 108.97 | 109.64 | 108.80 | 108.97 | 7,312,875 | -0.46(-0.42%) |
Jul 25, 2011 | 109.54 | 110.18 | 109.18 | 109.43 | 8,373,921 | -0.88(-0.80%) |
Jul 22, 2011 | 109.99 | 110.58 | 109.76 | 110.31 | 7,583,495 | +0.17(+0.15%) |
Jul 21, 2011 | 109.36 | 110.50 | 108.95 | 110.14 | 8,325,192 | +0.75(+0.68%) |
Jul 20, 2011 | 109.51 | 109.86 | 109.01 | 109.40 | 9,906,635 | -0.93(-0.84%) |
Jul 19, 2011 | 106.47 | 110.33 | 106.42 | 110.33 | 22,232,218 | +5.91(+5.67%) |
Jul 18, 2011 | 104.08 | 105.11 | 103.40 | 104.41 | 14,860,229 | -0.15(-0.15%) |
Jul 15, 2011 | 104.29 | 104.81 | 103.69 | 104.57 | 8,981,452 | +0.78(+0.75%) |
Jul 14, 2011 | 103.89 | 104.90 | 103.55 | 103.79 | 7,744,126 | -0.05(-0.05%) |
Jul 13, 2011 | 104.19 | 105.03 | 103.65 | 103.84 | 6,840,475 | +0.16(+0.16%) |
Jul 12, 2011 | 104.20 | 104.47 | 103.58 | 103.68 | 8,455,359 | -0.56(-0.54%) |
Jul 11, 2011 | 104.19 | 104.93 | 104.01 | 104.24 | 8,001,623 | -0.89(-0.85%) |
Jul 08, 2011 | 104.54 | 105.13 | 104.25 | 105.13 | 7,387,139 | +0.01(+0.01%) |
Jul 07, 2011 | 105.31 | 105.60 | 104.91 | 105.13 | 9,913,833 | -0.73(-0.69%) |
Jul 06, 2011 | 104.36 | 105.89 | 104.30 | 105.86 | 9,817,538 | +1.36(+1.30%) |
Jul 05, 2011 | 103.36 | 104.50 | 103.36 | 104.50 | 7,698,869 | +0.53(+0.51%) |
Jul 01, 2011 | 102.23 | 104.04 | 102.16 | 103.97 | 8,698,616 | +1.78(+1.74%) |
Jun 30, 2011 | 101.93 | 102.72 | 101.71 | 102.19 | 8,570,196 | +0.60(+0.59%) |
Jun 29, 2011 | 101.63 | 101.78 | 101.16 | 101.59 | 6,407,795 | +0.32(+0.31%) |
Jun 28, 2011 | 100.27 | 101.68 | 100.08 | 101.27 | 8,141,742 | +1.42(+1.43%) |
Jun 27, 2011 | 98.73 | 100.22 | 98.41 | 99.85 | 7,465,074 | +1.52(+1.54%) |
Jun 24, 2011 | 98.79 | 98.85 | 98.03 | 98.33 | 7,395,210 | -0.63(-0.63%) |
Jun 23, 2011 | 97.73 | 99.32 | 97.57 | 98.96 | 8,849,385 | +0.26(+0.27%) |
Jun 22, 2011 | 98.64 | 99.37 | 98.35 | 98.69 | 6,627,722 | -0.32(-0.32%) |
Jun 21, 2011 | 98.41 | 99.33 | 97.69 | 99.02 | 9,043,385 | +0.71(+0.73%) |
Jun 20, 2011 | 98.13 | 98.49 | 98.07 | 98.30 | 6,641,228 | +0.35(+0.35%) |
Jun 17, 2011 | 97.84 | 98.35 | 97.44 | 97.95 | 12,008,610 | +1.05(+1.09%) |
Jun 16, 2011 | 96.54 | 97.47 | 96.37 | 96.90 | 8,160,423 | +0.20(+0.21%) |
Jun 15, 2011 | 96.95 | 97.34 | 96.22 | 96.70 | 8,772,262 | -1.07(-1.09%) |
Jun 14, 2011 | 97.62 | 98.03 | 97.48 | 97.76 | 11,835,014 | +0.57(+0.58%) |
Jun 13, 2011 | 97.95 | 97.97 | 96.94 | 97.20 | 8,560,117 | -0.01(-0.01%) |
Jun 10, 2011 | 98.03 | 98.19 | 97.02 | 97.20 | 7,867,157 | -0.99(-1.01%) |
Jun 09, 2011 | 98.29 | 98.86 | 98.15 | 98.19 | 7,199,381 | +0.30(+0.30%) |
Jun 08, 2011 | 97.26 | 98.20 | 97.25 | 97.90 | 6,463,841 | +0.39(+0.40%) |
Jun 07, 2011 | 98.35 | 98.43 | 97.46 | 97.51 | 7,033,040 | -0.63(-0.64%) |
Jun 06, 2011 | 98.15 | 98.63 | 97.85 | 98.14 | 6,076,472 | -0.18(-0.18%) |