Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 90.87 | 92.76 | 90.30 | 91.52 | 8,237,065 | +0.82(+0.90%) |
Aug 30, 2011 | 90.82 | 91.34 | 89.20 | 90.70 | 6,729,269 | -0.43(-0.47%) |
Aug 29, 2011 | 89.22 | 91.49 | 88.19 | 91.12 | 6,602,216 | +3.39(+3.87%) |
Aug 26, 2011 | 85.28 | 88.38 | 84.57 | 87.73 | 9,369,445 | +1.50(+1.74%) |
Aug 25, 2011 | 89.90 | 92.72 | 84.87 | 86.23 | 15,208,252 | -0.37(-0.43%) |
Aug 24, 2011 | 83.92 | 86.94 | 83.52 | 86.60 | 12,954,085 | +2.71(+3.23%) |
Aug 23, 2011 | 83.23 | 85.42 | 80.99 | 83.89 | 31,183,242 | +0.27(+0.33%) |
Aug 22, 2011 | 89.63 | 89.88 | 82.51 | 83.62 | 14,336,317 | -4.12(-4.70%) |
Aug 19, 2011 | 87.83 | 90.52 | 87.23 | 87.74 | 8,698,935 | -1.08(-1.22%) |
Aug 18, 2011 | 88.05 | 89.89 | 87.95 | 88.82 | 11,831,660 | -3.23(-3.51%) |
Aug 17, 2011 | 92.14 | 93.23 | 91.50 | 92.05 | 6,150,517 | +0.30(+0.33%) |
Aug 16, 2011 | 92.32 | 94.04 | 90.67 | 91.75 | 9,442,490 | -1.77(-1.90%) |
Aug 15, 2011 | 92.30 | 93.97 | 91.07 | 93.52 | 9,225,043 | +2.09(+2.28%) |
Aug 12, 2011 | 94.07 | 94.90 | 90.51 | 91.44 | 12,238,554 | -1.28(-1.38%) |
Aug 11, 2011 | 88.67 | 94.01 | 88.12 | 92.72 | 15,084,244 | +6.09(+7.03%) |
Aug 10, 2011 | 93.88 | 93.95 | 86.39 | 86.62 | 23,668,902 | -9.73(-10.10%) |
Aug 09, 2011 | 95.84 | 96.68 | 87.61 | 96.35 | 20,270,078 | +3.98(+4.31%) |
Aug 08, 2011 | 95.84 | 98.48 | 88.01 | 92.37 | 22,135,426 | -5.90(-6.01%) |
Aug 05, 2011 | 100.29 | 101.45 | 96.05 | 98.27 | 14,229,724 | -0.82(-0.83%) |
Aug 04, 2011 | 102.72 | 103.54 | 99.08 | 99.10 | 10,436,350 | -4.59(-4.43%) |
Aug 03, 2011 | 103.12 | 104.63 | 102.62 | 103.69 | 8,278,789 | +0.67(+0.65%) |
Aug 02, 2011 | 103.69 | 105.80 | 102.98 | 103.02 | 9,670,905 | -2.29(-2.18%) |
Aug 01, 2011 | 107.49 | 107.82 | 105.00 | 105.32 | 7,491,513 | -0.64(-0.61%) |
Jul 29, 2011 | 105.28 | 107.24 | 104.52 | 105.96 | 6,810,073 | -0.68(-0.64%) |
Jul 28, 2011 | 105.96 | 108.44 | 105.71 | 106.64 | 5,642,342 | +0.88(+0.83%) |
Jul 27, 2011 | 107.39 | 107.75 | 105.54 | 105.76 | 6,687,343 | -2.26(-2.09%) |
Jul 26, 2011 | 107.25 | 109.32 | 106.78 | 108.03 | 6,960,809 | +0.59(+0.55%) |
Jul 25, 2011 | 105.33 | 107.66 | 104.81 | 107.44 | 7,459,697 | +1.07(+1.00%) |
Jul 22, 2011 | 106.01 | 107.08 | 105.54 | 106.37 | 6,277,542 | -0.07(-0.07%) |
Jul 21, 2011 | 104.82 | 106.75 | 104.61 | 106.44 | 9,771,351 | +2.22(+2.13%) |
Jul 20, 2011 | 100.49 | 105.04 | 100.16 | 104.22 | 10,926,837 | +3.34(+3.32%) |
Jul 19, 2011 | 98.71 | 102.00 | 98.53 | 100.87 | 19,467,194 | -0.66(-0.65%) |
Jul 18, 2011 | 101.73 | 102.18 | 100.10 | 101.53 | 7,434,403 | -0.65(-0.64%) |
Jul 15, 2011 | 103.09 | 103.24 | 101.42 | 102.18 | 6,700,249 | +0.21(+0.21%) |
Jul 14, 2011 | 103.39 | 103.79 | 101.86 | 101.97 | 6,823,891 | -0.02(-0.02%) |
Jul 13, 2011 | 102.64 | 103.45 | 101.82 | 102.00 | 5,617,703 | -0.31(-0.30%) |
Jul 12, 2011 | 103.17 | 104.15 | 102.14 | 102.30 | 5,516,498 | -1.34(-1.29%) |
Jul 11, 2011 | 104.22 | 104.75 | 102.90 | 103.64 | 6,015,905 | -1.62(-1.54%) |
Jul 08, 2011 | 104.67 | 105.51 | 104.55 | 105.26 | 5,275,823 | -0.73(-0.69%) |
Jul 07, 2011 | 106.05 | 106.93 | 105.76 | 105.99 | 4,913,491 | +0.88(+0.84%) |
Jul 06, 2011 | 105.03 | 105.54 | 104.27 | 105.11 | 3,855,179 | -0.48(-0.45%) |
Jul 05, 2011 | 106.69 | 106.81 | 104.41 | 105.59 | 5,678,857 | -1.69(-1.57%) |
Jul 01, 2011 | 104.75 | 107.33 | 104.48 | 107.28 | 6,500,776 | +2.80(+2.68%) |
Jun 30, 2011 | 104.45 | 105.04 | 103.24 | 104.48 | 6,344,496 | +0.44(+0.42%) |
Jun 29, 2011 | 101.85 | 104.59 | 101.67 | 104.05 | 11,181,928 | +2.57(+2.53%) |
Jun 28, 2011 | 103.11 | 103.11 | 100.72 | 101.48 | 10,259,637 | -1.14(-1.11%) |
Jun 27, 2011 | 102.65 | 103.52 | 101.90 | 102.62 | 7,428,308 | -0.16(-0.15%) |
Jun 24, 2011 | 104.26 | 104.77 | 102.70 | 102.77 | 7,356,815 | -1.14(-1.10%) |
Jun 23, 2011 | 104.49 | 105.06 | 103.35 | 103.91 | 8,542,668 | -1.70(-1.61%) |
Jun 22, 2011 | 106.45 | 108.17 | 105.54 | 105.61 | 5,381,720 | -1.13(-1.06%) |
Jun 21, 2011 | 106.38 | 107.70 | 105.43 | 106.74 | 5,366,817 | +0.64(+0.61%) |
Jun 20, 2011 | 106.06 | 106.20 | 105.48 | 106.09 | 5,120,454 | -1.64(-1.52%) |
Jun 17, 2011 | 108.21 | 108.96 | 107.72 | 107.73 | 8,621,606 | +0.89(+0.84%) |
Jun 16, 2011 | 105.69 | 107.47 | 105.32 | 106.84 | 6,662,735 | +0.97(+0.92%) |
Jun 15, 2011 | 106.82 | 108.02 | 105.21 | 105.87 | 7,279,895 | -1.77(-1.64%) |
Jun 14, 2011 | 108.50 | 109.08 | 107.19 | 107.63 | 7,451,129 | -0.34(-0.31%) |
Jun 13, 2011 | 106.87 | 108.31 | 106.71 | 107.97 | 6,716,483 | +1.26(+1.18%) |
Jun 10, 2011 | 104.58 | 107.75 | 104.03 | 106.71 | 9,626,302 | +1.88(+1.79%) |
Jun 09, 2011 | 103.62 | 106.06 | 103.50 | 104.83 | 5,729,584 | +1.52(+1.47%) |
Jun 08, 2011 | 104.12 | 105.90 | 103.24 | 103.31 | 8,653,737 | -1.10(-1.05%) |
Jun 07, 2011 | 105.50 | 106.58 | 104.41 | 104.41 | 7,895,555 | -0.71(-0.68%) |
Jun 06, 2011 | 105.79 | 106.16 | 104.52 | 105.12 | 6,735,285 | -1.12(-1.06%) |