Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 87.47 | 88.55 | 86.73 | 86.77 | 12,987,959 | -1.95(-2.20%) |
Sep 29, 2011 | 89.12 | 89.62 | 87.17 | 88.73 | 16,585,233 | +1.23(+1.41%) |
Sep 28, 2011 | 89.30 | 89.98 | 87.42 | 87.49 | 14,135,212 | -1.50(-1.68%) |
Sep 27, 2011 | 89.55 | 90.37 | 88.49 | 88.99 | 17,015,014 | +1.17(+1.33%) |
Sep 26, 2011 | 86.36 | 87.89 | 85.62 | 87.82 | 14,406,065 | +2.22(+2.60%) |
Sep 23, 2011 | 84.79 | 85.93 | 84.54 | 85.59 | 15,136,242 | +0.30(+0.35%) |
Sep 22, 2011 | 85.99 | 86.35 | 84.22 | 85.29 | 24,784,914 | -3.09(-3.50%) |
Sep 21, 2011 | 90.76 | 91.00 | 88.33 | 88.38 | 18,745,104 | -2.33(-2.57%) |
Sep 20, 2011 | 91.02 | 91.82 | 90.40 | 90.72 | 10,130,948 | +0.13(+0.14%) |
Sep 19, 2011 | 90.10 | 90.99 | 89.45 | 90.59 | 12,196,491 | -0.91(-0.99%) |
Sep 16, 2011 | 91.30 | 91.71 | 90.66 | 91.50 | 15,481,075 | +0.48(+0.53%) |
Sep 15, 2011 | 90.36 | 91.08 | 89.88 | 91.02 | 12,108,830 | +1.48(+1.65%) |
Sep 14, 2011 | 88.81 | 90.68 | 87.52 | 89.54 | 18,369,836 | +1.18(+1.33%) |
Sep 13, 2011 | 88.17 | 88.72 | 87.48 | 88.36 | 13,576,671 | +0.33(+0.37%) |
Sep 12, 2011 | 86.33 | 88.06 | 86.15 | 88.03 | 12,629,870 | +0.55(+0.63%) |
Sep 09, 2011 | 88.93 | 88.98 | 87.00 | 87.48 | 14,910,889 | -2.43(-2.70%) |
Sep 08, 2011 | 90.32 | 91.35 | 89.80 | 89.91 | 9,757,380 | -0.85(-0.94%) |
Sep 07, 2011 | 89.81 | 90.83 | 89.54 | 90.76 | 9,127,425 | +2.17(+2.45%) |
Sep 06, 2011 | 87.15 | 88.79 | 86.97 | 88.59 | 13,659,168 | -0.85(-0.95%) |
Sep 02, 2011 | 89.81 | 90.24 | 89.18 | 89.44 | 11,835,206 | -2.06(-2.25%) |
Sep 01, 2011 | 92.48 | 93.18 | 91.39 | 91.51 | 9,653,808 | -0.86(-0.93%) |
Aug 31, 2011 | 92.53 | 93.18 | 91.71 | 92.37 | 10,532,543 | +0.48(+0.52%) |
Aug 30, 2011 | 91.47 | 92.53 | 90.92 | 91.89 | 13,156,172 | +0.17(+0.18%) |
Aug 29, 2011 | 90.79 | 91.77 | 90.75 | 91.72 | 8,916,360 | +1.94(+2.17%) |
Aug 26, 2011 | 88.20 | 90.07 | 86.90 | 89.78 | 16,496,251 | +1.15(+1.29%) |
Aug 25, 2011 | 90.33 | 90.64 | 88.27 | 88.63 | 13,044,963 | -1.35(-1.50%) |
Aug 24, 2011 | 88.62 | 90.07 | 88.35 | 89.98 | 11,600,107 | +1.26(+1.42%) |
Aug 23, 2011 | 86.71 | 88.80 | 86.38 | 88.72 | 15,534,459 | +2.45(+2.83%) |
Aug 22, 2011 | 87.77 | 87.87 | 86.04 | 86.27 | 14,177,991 | +0.31(+0.36%) |
Aug 19, 2011 | 86.26 | 88.13 | 85.85 | 85.96 | 19,178,360 | -1.72(-1.96%) |
Aug 18, 2011 | 88.90 | 88.98 | 86.84 | 87.68 | 22,748,334 | -3.34(-3.67%) |
Aug 17, 2011 | 91.37 | 91.98 | 90.32 | 91.02 | 11,737,581 | +0.14(+0.16%) |
Aug 16, 2011 | 90.76 | 91.54 | 89.99 | 90.88 | 13,609,094 | -0.58(-0.64%) |
Aug 15, 2011 | 90.64 | 91.51 | 90.37 | 91.46 | 17,031,626 | +1.60(+1.78%) |
Aug 12, 2011 | 89.61 | 90.41 | 88.88 | 89.86 | 17,698,938 | +1.23(+1.39%) |
Aug 11, 2011 | 86.19 | 89.88 | 85.90 | 88.62 | 21,831,992 | +3.25(+3.81%) |
Aug 10, 2011 | 87.80 | 88.16 | 85.13 | 85.37 | 34,729,644 | -4.14(-4.63%) |
Aug 09, 2011 | 90.28 | 89.52 | 84.39 | 89.51 | 40,255,948 | +3.43(+3.98%) |
Aug 08, 2011 | 88.64 | 90.04 | 86.05 | 86.09 | 38,109,396 | -4.92(-5.41%) |
Aug 05, 2011 | 91.71 | 92.06 | 88.63 | 91.01 | 38,229,268 | +0.43(+0.47%) |
Aug 04, 2011 | 93.46 | 93.66 | 90.46 | 90.58 | 24,293,468 | -4.05(-4.28%) |
Aug 03, 2011 | 94.48 | 94.71 | 93.07 | 94.64 | 20,811,986 | +0.27(+0.29%) |
Aug 02, 2011 | 95.85 | 96.39 | 94.33 | 94.37 | 12,084,429 | -2.11(-2.19%) |
Aug 01, 2011 | 97.77 | 97.95 | 95.41 | 96.48 | 14,585,186 | -0.02(-0.02%) |
Jul 29, 2011 | 96.45 | 97.37 | 96.10 | 96.49 | 20,111,720 | -0.92(-0.94%) |
Jul 28, 2011 | 97.84 | 98.51 | 97.24 | 97.41 | 9,356,135 | -0.45(-0.46%) |
Jul 27, 2011 | 99.07 | 99.09 | 97.74 | 97.85 | 9,484,500 | -1.59(-1.59%) |
Jul 26, 2011 | 99.86 | 100.00 | 99.31 | 99.44 | 9,009,864 | -0.74(-0.74%) |
Jul 25, 2011 | 99.85 | 100.64 | 99.68 | 100.18 | 6,571,406 | -0.67(-0.66%) |
Jul 22, 2011 | 100.97 | 100.98 | 100.64 | 100.85 | 7,341,699 | -0.34(-0.34%) |
Jul 21, 2011 | 100.40 | 101.41 | 100.16 | 101.19 | 8,765,629 | +1.25(+1.25%) |
Jul 20, 2011 | 100.19 | 100.24 | 99.78 | 99.94 | 4,107,012 | -0.14(-0.14%) |
Jul 19, 2011 | 99.10 | 100.23 | 99.03 | 100.08 | 7,339,610 | +1.60(+1.63%) |
Jul 18, 2011 | 98.70 | 98.79 | 97.76 | 98.48 | 7,719,982 | -0.75(-0.75%) |
Jul 15, 2011 | 99.34 | 99.39 | 98.60 | 99.22 | 9,858,861 | +0.28(+0.28%) |
Jul 14, 2011 | 99.49 | 100.11 | 98.75 | 98.95 | 8,180,986 | -0.47(-0.47%) |
Jul 13, 2011 | 99.54 | 100.32 | 99.17 | 99.42 | 9,205,500 | +0.37(+0.38%) |
Jul 12, 2011 | 99.46 | 100.00 | 99.03 | 99.04 | 15,693,271 | -0.49(-0.50%) |
Jul 11, 2011 | 99.71 | 99.95 | 99.21 | 99.54 | 8,700,866 | -1.15(-1.14%) |
Jul 08, 2011 | 100.40 | 100.71 | 99.97 | 100.68 | 7,516,005 | -0.56(-0.56%) |
Jul 07, 2011 | 101.03 | 101.46 | 100.85 | 101.25 | 5,524,273 | +0.80(+0.80%) |
Jul 06, 2011 | 99.88 | 100.58 | 99.76 | 100.44 | 12,295,265 | +0.48(+0.48%) |
Jul 05, 2011 | 100.00 | 100.22 | 99.70 | 99.97 | 6,681,235 | -0.07(-0.07%) |