Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 108.87 | 108.98 | 106.00 | 107.41 | 6,507,134 | +2.07(+1.97%) |
Aug 30, 2011 | 96.89 | 106.55 | 96.00 | 105.34 | 7,849,455 | +7.34(+7.49%) |
Aug 29, 2011 | 100.01 | 100.98 | 96.55 | 98.00 | 4,304,073 | +0.07(+0.07%) |
Aug 26, 2011 | 92.44 | 98.07 | 89.25 | 97.93 | 5,748,151 | +4.70(+5.04%) |
Aug 25, 2011 | 94.00 | 95.99 | 92.44 | 93.23 | 4,449,530 | +0.86(+0.93%) |
Aug 24, 2011 | 95.58 | 96.71 | 88.64 | 92.37 | 7,715,170 | -4.37(-4.52%) |
Aug 23, 2011 | 92.58 | 96.89 | 92.01 | 96.74 | 6,816,614 | +5.81(+6.39%) |
Aug 22, 2011 | 93.81 | 97.70 | 90.00 | 90.93 | 7,611,966 | +0.88(+0.98%) |
Aug 19, 2011 | 95.05 | 100.54 | 89.83 | 90.05 | 8,597,194 | -6.15(-6.39%) |
Aug 18, 2011 | 94.40 | 99.74 | 89.26 | 96.20 | 12,948,304 | +3.30(+3.55%) |
Aug 17, 2011 | 97.88 | 100.62 | 92.37 | 92.90 | 6,027,928 | -5.01(-5.12%) |
Aug 16, 2011 | 104.50 | 104.50 | 94.50 | 97.91 | 7,525,311 | -8.39(-7.89%) |
Aug 15, 2011 | 104.76 | 106.42 | 102.75 | 106.30 | 3,286,129 | +3.07(+2.97%) |
Aug 12, 2011 | 105.17 | 106.99 | 100.75 | 103.23 | 4,865,170 | +0.23(+0.22%) |
Aug 11, 2011 | 99.33 | 104.24 | 97.11 | 103.00 | 5,482,350 | +6.82(+7.09%) |
Aug 10, 2011 | 90.55 | 101.09 | 89.53 | 96.18 | 7,802,197 | +3.44(+3.71%) |
Aug 09, 2011 | 91.32 | 92.78 | 86.32 | 92.74 | 7,243,183 | +9.67(+11.64%) |
Aug 08, 2011 | 85.01 | 88.83 | 82.00 | 83.07 | 5,916,792 | -7.92(-8.70%) |
Aug 05, 2011 | 93.12 | 93.59 | 86.00 | 90.99 | 7,065,849 | +0.20(+0.22%) |
Aug 04, 2011 | 96.27 | 97.29 | 90.66 | 90.79 | 5,262,789 | -9.08(-9.09%) |
Aug 03, 2011 | 102.58 | 103.15 | 95.25 | 99.87 | 6,359,628 | -1.89(-1.86%) |
Aug 02, 2011 | 105.90 | 109.14 | 101.60 | 101.76 | 4,319,631 | -4.91(-4.60%) |
Aug 01, 2011 | 109.86 | 110.49 | 105.25 | 106.67 | 4,392,482 | -1.42(-1.31%) |
Jul 29, 2011 | 108.04 | 110.20 | 106.03 | 108.09 | 3,947,551 | -2.95(-2.66%) |
Jul 28, 2011 | 111.50 | 113.75 | 108.11 | 111.04 | 3,837,403 | +0.37(+0.33%) |
Jul 27, 2011 | 114.41 | 115.80 | 110.60 | 110.67 | 4,297,063 | -4.71(-4.08%) |
Jul 26, 2011 | 116.08 | 117.53 | 115.00 | 115.38 | 4,244,784 | +2.20(+1.94%) |
Jul 25, 2011 | 112.36 | 116.60 | 112.16 | 113.18 | 4,480,715 | -1.04(-0.91%) |
Jul 22, 2011 | 116.05 | 116.75 | 112.01 | 114.22 | 4,922,672 | +2.52(+2.26%) |
Jul 21, 2011 | 117.77 | 118.00 | 110.32 | 111.70 | 7,029,275 | -7.30(-6.13%) |
Jul 20, 2011 | 120.83 | 121.20 | 115.40 | 119.00 | 4,059,911 | -0.59(-0.49%) |
Jul 19, 2011 | 124.70 | 125.37 | 119.16 | 119.59 | 6,089,593 | -1.42(-1.17%) |
Jul 18, 2011 | 115.93 | 121.70 | 115.20 | 121.01 | 5,381,495 | +3.84(+3.28%) |
Jul 15, 2011 | 118.80 | 119.67 | 115.30 | 117.17 | 4,719,901 | +2.61(+2.28%) |
Jul 14, 2011 | 115.80 | 119.19 | 112.25 | 114.56 | 8,536,056 | +0.02(+0.02%) |
Jul 13, 2011 | 108.85 | 115.00 | 108.68 | 114.54 | 8,382,191 | +9.38(+8.92%) |
Jul 12, 2011 | 104.12 | 108.05 | 103.28 | 105.16 | 6,824,738 | -0.19(-0.18%) |
Jul 11, 2011 | 110.63 | 112.13 | 103.19 | 105.35 | 9,526,858 | -8.23(-7.25%) |
Jul 08, 2011 | 110.39 | 113.84 | 110.20 | 113.58 | 6,171,002 | -0.07(-0.06%) |
Jul 07, 2011 | 115.92 | 115.92 | 112.29 | 113.65 | 7,468,606 | +0.35(+0.31%) |
Jul 06, 2011 | 112.78 | 116.33 | 111.18 | 113.30 | 8,356,159 | -1.32(-1.15%) |
Jul 05, 2011 | 110.09 | 116.19 | 108.84 | 114.62 | 10,815,346 | +5.86(+5.39%) |
Jul 01, 2011 | 103.45 | 109.25 | 102.72 | 108.76 | 9,051,533 | +4.66(+4.48%) |
Jun 30, 2011 | 101.00 | 104.25 | 98.50 | 104.10 | 8,988,041 | +3.65(+3.63%) |
Jun 29, 2011 | 102.11 | 102.16 | 98.50 | 100.45 | 9,192,038 | -0.09(-0.09%) |
Jun 28, 2011 | 96.34 | 101.62 | 96.00 | 100.54 | 12,060,714 | +5.74(+6.05%) |
Jun 27, 2011 | 92.27 | 95.67 | 91.30 | 94.80 | 11,203,999 | +5.45(+6.10%) |
Jun 24, 2011 | 90.06 | 93.40 | 88.13 | 89.35 | 9,888,446 | +1.45(+1.65%) |
Jun 23, 2011 | 83.69 | 89.90 | 83.13 | 87.90 | 13,804,152 | +1.85(+2.15%) |
Jun 22, 2011 | 92.18 | 92.38 | 85.82 | 86.05 | 11,808,841 | -5.97(-6.49%) |
Jun 21, 2011 | 79.50 | 92.90 | 79.21 | 92.02 | 16,123,311 | +14.40(+18.55%) |
Jun 20, 2011 | 79.59 | 82.25 | 77.33 | 77.62 | 10,770,203 | -2.95(-3.66%) |
Jun 17, 2011 | 86.32 | 86.40 | 79.83 | 80.57 | 12,265,129 | -3.20(-3.82%) |
Jun 16, 2011 | 88.50 | 89.65 | 79.61 | 83.77 | 12,802,880 | -3.11(-3.58%) |
Jun 15, 2011 | 90.16 | 92.17 | 85.92 | 86.88 | 12,896,228 | -4.73(-5.16%) |
Jun 14, 2011 | 89.10 | 93.40 | 88.70 | 91.61 | 12,017,142 | +5.50(+6.39%) |
Jun 13, 2011 | 90.39 | 91.17 | 84.91 | 86.11 | 13,009,311 | -3.22(-3.60%) |
Jun 10, 2011 | 91.21 | 94.34 | 89.01 | 89.33 | 12,547,684 | -1.59(-1.75%) |
Jun 09, 2011 | 96.37 | 97.98 | 88.52 | 90.92 | 28,824,566 | -5.87(-6.06%) |
Jun 08, 2011 | 106.69 | 109.44 | 94.76 | 96.79 | 19,942,032 | -12.31(-11.28%) |
Jun 07, 2011 | 111.28 | 111.83 | 101.65 | 109.10 | 20,425,134 | -0.29(-0.27%) |
Jun 06, 2011 | 114.65 | 116.95 | 107.41 | 109.39 | 12,012,910 | -2.21(-1.98%) |