Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 79.76 | 82.25 | 78.35 | 80.51 | 593,281 | +0.85(+1.06%) |
Sep 29, 2011 | 81.36 | 82.53 | 78.73 | 79.67 | 793,461 | +0.05(+0.06%) |
Sep 28, 2011 | 83.94 | 84.93 | 79.39 | 79.62 | 892,918 | -4.42(-5.25%) |
Sep 27, 2011 | 87.00 | 87.18 | 83.66 | 84.04 | 899,871 | +0.61(+0.73%) |
Sep 26, 2011 | 80.47 | 83.90 | 79.01 | 83.43 | 989,477 | +2.44(+3.02%) |
Sep 23, 2011 | 82.44 | 84.32 | 79.90 | 80.98 | 982,187 | -5.07(-5.90%) |
Sep 22, 2011 | 89.35 | 89.35 | 84.69 | 86.06 | 1,029,479 | -8.74(-9.22%) |
Sep 21, 2011 | 96.39 | 99.73 | 94.70 | 94.79 | 976,658 | -1.69(-1.75%) |
Sep 20, 2011 | 94.42 | 98.83 | 93.34 | 96.49 | 993,866 | +1.97(+2.09%) |
Sep 19, 2011 | 94.79 | 95.55 | 92.87 | 94.51 | 746,478 | +0.14(+0.15%) |
Sep 16, 2011 | 94.84 | 96.20 | 94.09 | 94.37 | 1,714,127 | +0.00(+0.00%) |
Sep 15, 2011 | 94.42 | 94.56 | 92.07 | 94.37 | 1,192,328 | -1.93(-2.00%) |
Sep 14, 2011 | 98.36 | 98.46 | 95.22 | 96.30 | 793,417 | -2.02(-2.05%) |
Sep 13, 2011 | 96.72 | 99.40 | 95.36 | 98.32 | 1,078,722 | +2.02(+2.10%) |
Sep 12, 2011 | 98.60 | 100.81 | 94.14 | 96.30 | 1,316,578 | -4.60(-4.56%) |
Sep 09, 2011 | 101.23 | 103.48 | 100.29 | 100.90 | 915,303 | -1.50(-1.47%) |
Sep 08, 2011 | 102.08 | 102.87 | 100.57 | 102.40 | 740,777 | +1.93(+1.92%) |
Sep 07, 2011 | 97.19 | 100.57 | 96.44 | 100.48 | 865,391 | +0.14(+0.14%) |
Sep 06, 2011 | 98.46 | 103.91 | 98.46 | 100.34 | 1,470,970 | +2.40(+2.45%) |
Sep 02, 2011 | 96.77 | 98.65 | 96.63 | 97.94 | 1,042,626 | +2.30(+2.41%) |
Sep 01, 2011 | 93.24 | 97.14 | 93.10 | 95.64 | 1,165,363 | +2.35(+2.52%) |
Aug 31, 2011 | 92.82 | 93.53 | 91.08 | 93.29 | 747,021 | +0.56(+0.61%) |
Aug 30, 2011 | 91.83 | 93.06 | 91.13 | 92.73 | 786,387 | +1.93(+2.12%) |
Aug 29, 2011 | 92.12 | 92.16 | 89.86 | 90.80 | 777,748 | -0.80(-0.87%) |
Aug 26, 2011 | 89.72 | 91.79 | 87.14 | 91.60 | 623,733 | +2.58(+2.90%) |
Aug 25, 2011 | 85.54 | 90.57 | 85.02 | 89.02 | 1,001,026 | +1.60(+1.83%) |
Aug 24, 2011 | 88.78 | 89.81 | 84.88 | 87.42 | 1,163,652 | -2.63(-2.92%) |
Aug 23, 2011 | 92.07 | 94.18 | 88.50 | 90.05 | 1,335,732 | -4.84(-5.10%) |
Aug 22, 2011 | 90.38 | 95.33 | 90.38 | 94.89 | 1,687,321 | +3.81(+4.18%) |
Aug 19, 2011 | 91.08 | 93.34 | 90.75 | 91.08 | 1,178,296 | +1.17(+1.31%) |
Aug 18, 2011 | 91.22 | 92.82 | 89.20 | 89.91 | 780,485 | -1.27(-1.39%) |
Aug 17, 2011 | 92.45 | 92.96 | 89.91 | 91.18 | 604,094 | -0.66(-0.72%) |
Aug 16, 2011 | 91.88 | 93.10 | 91.13 | 91.83 | 691,634 | -0.52(-0.56%) |
Aug 15, 2011 | 89.30 | 92.45 | 88.41 | 92.35 | 794,764 | +2.44(+2.72%) |
Aug 12, 2011 | 90.33 | 90.52 | 87.75 | 89.91 | 752,232 | -1.03(-1.14%) |
Aug 11, 2011 | 90.19 | 91.55 | 87.89 | 90.94 | 1,367,435 | -0.52(-0.56%) |
Aug 10, 2011 | 87.18 | 93.10 | 85.31 | 91.46 | 2,390,333 | +4.70(+5.42%) |
Aug 09, 2011 | 83.07 | 86.76 | 81.95 | 86.76 | 1,661,560 | +3.31(+3.97%) |
Aug 08, 2011 | 83.07 | 87.13 | 81.67 | 83.45 | 1,773,238 | +2.61(+3.23%) |
Aug 05, 2011 | 81.39 | 84.01 | 78.22 | 80.83 | 1,238,239 | -0.37(-0.46%) |
Aug 04, 2011 | 86.25 | 86.25 | 79.20 | 81.21 | 1,606,651 | -4.53(-5.28%) |
Aug 03, 2011 | 85.69 | 86.81 | 84.29 | 85.73 | 1,272,155 | +0.89(+1.05%) |
Aug 02, 2011 | 81.30 | 86.01 | 80.51 | 84.85 | 1,277,800 | +3.59(+4.42%) |
Aug 01, 2011 | 80.27 | 82.14 | 79.53 | 81.25 | 911,893 | +0.65(+0.81%) |
Jul 29, 2011 | 83.17 | 83.40 | 79.95 | 80.60 | 961,330 | -2.61(-3.14%) |
Jul 28, 2011 | 82.42 | 84.15 | 81.30 | 83.21 | 812,508 | +0.56(+0.68%) |
Jul 27, 2011 | 86.29 | 86.95 | 82.19 | 82.65 | 909,956 | -3.43(-3.98%) |
Jul 26, 2011 | 85.87 | 86.71 | 85.22 | 86.08 | 565,338 | -0.68(-0.78%) |
Jul 25, 2011 | 87.51 | 88.58 | 86.39 | 86.76 | 947,252 | +0.75(+0.87%) |
Jul 22, 2011 | 85.83 | 86.34 | 85.50 | 86.01 | 619,780 | +1.77(+2.11%) |
Jul 21, 2011 | 85.31 | 85.55 | 83.59 | 84.24 | 848,511 | -0.93(-1.10%) |
Jul 20, 2011 | 83.73 | 86.01 | 83.63 | 85.17 | 769,626 | +0.33(+0.38%) |
Jul 19, 2011 | 86.43 | 86.67 | 84.18 | 84.85 | 912,640 | -1.17(-1.36%) |
Jul 18, 2011 | 84.01 | 86.11 | 83.45 | 86.01 | 1,190,980 | +2.57(+3.08%) |
Jul 15, 2011 | 82.84 | 83.96 | 82.00 | 83.45 | 748,551 | +0.84(+1.02%) |
Jul 14, 2011 | 83.68 | 83.96 | 82.00 | 82.61 | 1,394,161 | -0.23(-0.28%) |
Jul 13, 2011 | 78.92 | 83.96 | 78.59 | 82.84 | 2,028,002 | +5.23(+6.73%) |
Jul 12, 2011 | 73.69 | 77.85 | 73.51 | 77.61 | 973,259 | +3.78(+5.12%) |
Jul 11, 2011 | 74.58 | 75.51 | 73.23 | 73.83 | 775,134 | -0.89(-1.19%) |
Jul 08, 2011 | 75.84 | 76.82 | 74.21 | 74.72 | 661,542 | +0.23(+0.31%) |
Jul 07, 2011 | 75.05 | 75.93 | 74.49 | 74.49 | 741,514 | -0.05(-0.06%) |
Jul 06, 2011 | 72.81 | 75.33 | 72.76 | 74.53 | 1,214,908 | +2.47(+3.43%) |
Jul 05, 2011 | 69.35 | 72.53 | 68.79 | 72.06 | 1,037,143 | +4.76(+7.07%) |