Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 96.24 | 97.07 | 95.34 | 96.04 | 5,801,154 | +0.47(+0.49%) |
Aug 30, 2011 | 94.98 | 96.21 | 94.26 | 95.57 | 4,470,804 | +0.20(+0.21%) |
Aug 29, 2011 | 93.93 | 95.42 | 93.89 | 95.38 | 4,162,900 | +2.64(+2.85%) |
Aug 26, 2011 | 90.91 | 93.12 | 89.49 | 92.74 | 7,404,367 | +1.38(+1.51%) |
Aug 25, 2011 | 93.31 | 93.82 | 91.05 | 91.36 | 6,110,520 | -1.45(-1.56%) |
Aug 24, 2011 | 91.30 | 92.92 | 91.10 | 92.81 | 5,505,744 | +1.32(+1.44%) |
Aug 23, 2011 | 88.92 | 91.58 | 88.48 | 91.49 | 8,400,062 | +2.91(+3.28%) |
Aug 22, 2011 | 90.54 | 90.55 | 88.36 | 88.59 | 6,383,117 | +0.00(+0.00%) |
Aug 19, 2011 | 88.76 | 91.05 | 88.41 | 88.59 | 9,703,609 | -1.35(-1.51%) |
Aug 18, 2011 | 91.58 | 91.66 | 89.12 | 89.94 | 8,456,511 | -4.13(-4.40%) |
Aug 17, 2011 | 94.48 | 95.24 | 93.30 | 94.08 | 3,995,183 | +0.09(+0.10%) |
Aug 16, 2011 | 93.93 | 94.84 | 92.98 | 93.98 | 7,150,260 | -0.80(-0.84%) |
Aug 15, 2011 | 93.67 | 94.87 | 93.52 | 94.78 | 5,133,342 | +1.92(+2.07%) |
Aug 12, 2011 | 93.05 | 93.67 | 92.19 | 92.86 | 7,402,201 | +0.63(+0.68%) |
Aug 11, 2011 | 88.99 | 93.43 | 88.70 | 92.24 | 15,016,210 | +4.06(+4.60%) |
Aug 10, 2011 | 90.57 | 91.36 | 87.99 | 88.18 | 18,712,660 | -4.57(-4.92%) |
Aug 09, 2011 | 93.75 | 92.74 | 86.66 | 92.74 | 16,088,040 | +4.54(+5.15%) |
Aug 08, 2011 | 91.86 | 92.99 | 88.07 | 88.20 | 21,910,338 | -6.11(-6.48%) |
Aug 05, 2011 | 95.70 | 95.93 | 91.85 | 94.31 | 20,375,560 | -0.19(-0.20%) |
Aug 04, 2011 | 97.78 | 97.91 | 94.36 | 94.50 | 12,295,905 | -4.68(-4.72%) |
Aug 03, 2011 | 98.75 | 99.24 | 97.08 | 99.18 | 8,765,794 | +0.52(+0.52%) |
Aug 02, 2011 | 100.47 | 100.98 | 98.63 | 98.67 | 7,835,965 | -2.51(-2.48%) |
Aug 01, 2011 | 102.83 | 102.95 | 100.24 | 101.18 | 7,001,623 | -0.48(-0.47%) |
Jul 29, 2011 | 101.32 | 102.59 | 100.89 | 101.66 | 6,338,556 | -0.68(-0.67%) |
Jul 28, 2011 | 102.63 | 103.54 | 102.18 | 102.34 | 5,009,177 | -0.31(-0.30%) |
Jul 27, 2011 | 104.19 | 104.22 | 102.51 | 102.65 | 4,534,773 | -2.13(-2.03%) |
Jul 26, 2011 | 105.11 | 105.27 | 104.55 | 104.78 | 2,910,983 | -0.42(-0.40%) |
Jul 25, 2011 | 104.77 | 105.68 | 104.66 | 105.20 | 3,170,838 | -0.56(-0.53%) |
Jul 22, 2011 | 105.74 | 105.86 | 105.57 | 105.76 | 2,340,003 | +0.07(+0.07%) |
Jul 21, 2011 | 104.83 | 105.94 | 104.63 | 105.69 | 4,872,827 | +1.42(+1.37%) |
Jul 20, 2011 | 104.57 | 104.64 | 104.07 | 104.27 | 2,916,653 | -0.05(-0.05%) |
Jul 19, 2011 | 103.18 | 104.42 | 103.18 | 104.32 | 2,558,468 | +1.72(+1.67%) |
Jul 18, 2011 | 102.99 | 103.15 | 101.88 | 102.60 | 2,894,842 | -0.89(-0.86%) |
Jul 15, 2011 | 103.46 | 103.61 | 102.77 | 103.50 | 4,135,196 | +0.59(+0.57%) |
Jul 14, 2011 | 103.86 | 104.33 | 102.71 | 102.91 | 3,239,494 | -0.72(-0.69%) |
Jul 13, 2011 | 103.83 | 104.68 | 103.37 | 103.63 | 3,167,133 | +0.37(+0.36%) |
Jul 12, 2011 | 103.48 | 104.34 | 103.23 | 103.26 | 3,103,926 | -0.49(-0.48%) |
Jul 11, 2011 | 104.32 | 104.65 | 103.47 | 103.76 | 5,945,733 | -1.85(-1.75%) |
Jul 08, 2011 | 106.43 | 105.64 | 104.82 | 105.60 | 3,954,929 | -0.82(-0.77%) |
Jul 07, 2011 | 106.22 | 106.64 | 106.01 | 106.43 | 3,900,864 | +1.16(+1.10%) |
Jul 06, 2011 | 104.89 | 105.41 | 104.62 | 105.27 | 3,856,599 | +0.09(+0.09%) |
Jul 05, 2011 | 105.13 | 105.37 | 104.83 | 105.17 | 4,718,468 | -0.04(-0.04%) |
Jul 01, 2011 | 103.72 | 105.37 | 103.55 | 105.21 | 5,677,406 | +1.51(+1.46%) |
Jun 30, 2011 | 103.04 | 103.86 | 102.94 | 103.70 | 5,031,323 | +0.94(+0.91%) |
Jun 29, 2011 | 102.28 | 102.88 | 101.95 | 102.76 | 4,768,108 | +0.93(+0.92%) |
Jun 28, 2011 | 100.94 | 101.86 | 100.80 | 101.83 | 4,153,526 | +1.31(+1.30%) |
Jun 27, 2011 | 99.72 | 100.93 | 99.54 | 100.52 | 4,246,993 | +0.84(+0.84%) |
Jun 24, 2011 | 100.81 | 100.88 | 99.52 | 99.68 | 6,265,384 | -1.14(-1.13%) |
Jun 23, 2011 | 99.92 | 100.88 | 99.17 | 100.83 | 7,014,178 | +0.16(+0.16%) |
Jun 22, 2011 | 100.98 | 101.56 | 100.61 | 100.67 | 4,279,999 | -0.61(-0.61%) |
Jun 21, 2011 | 100.42 | 101.48 | 100.32 | 101.28 | 4,064,287 | +1.33(+1.33%) |
Jun 20, 2011 | 99.83 | 100.11 | 99.70 | 99.95 | 2,108,457 | +0.54(+0.55%) |
Jun 17, 2011 | 100.08 | 100.09 | 99.09 | 99.41 | 3,062,705 | +0.32(+0.32%) |
Jun 16, 2011 | 98.95 | 99.64 | 98.37 | 99.09 | 4,285,377 | +0.18(+0.18%) |
Jun 15, 2011 | 99.86 | 100.16 | 98.65 | 98.91 | 5,136,332 | -1.79(-1.77%) |
Jun 14, 2011 | 100.32 | 101.04 | 100.31 | 100.70 | 2,062,085 | +1.25(+1.26%) |
Jun 13, 2011 | 99.54 | 99.84 | 98.93 | 99.45 | 2,364,965 | +0.08(+0.08%) |
Jun 10, 2011 | 100.30 | 100.38 | 99.10 | 99.37 | 3,137,875 | -1.38(-1.37%) |
Jun 09, 2011 | 100.25 | 101.16 | 100.03 | 100.75 | 2,138,031 | +0.75(+0.75%) |
Jun 08, 2011 | 100.26 | 100.58 | 99.80 | 100.00 | 4,094,007 | -0.41(-0.41%) |
Jun 07, 2011 | 100.97 | 101.27 | 100.35 | 100.41 | 3,100,035 | -0.09(-0.09%) |
Jun 06, 2011 | 101.34 | 101.50 | 100.35 | 100.50 | 3,247,301 | -1.07(-1.05%) |