Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 106.14 | 106.16 | 105.41 | 105.43 | 301,998 | -0.88(-0.83%) |
Sep 29, 2011 | 106.29 | 106.39 | 105.43 | 106.31 | 390,747 | +0.78(+0.74%) |
Sep 28, 2011 | 105.48 | 105.87 | 105.38 | 105.53 | 273,925 | +0.09(+0.09%) |
Sep 27, 2011 | 104.19 | 105.44 | 104.19 | 105.44 | 799,810 | +1.83(+1.77%) |
Sep 26, 2011 | 104.94 | 104.94 | 103.57 | 103.61 | 518,833 | -1.57(-1.49%) |
Sep 23, 2011 | 106.45 | 106.45 | 104.96 | 105.18 | 753,017 | -1.72(-1.61%) |
Sep 22, 2011 | 107.58 | 107.59 | 106.78 | 106.90 | 349,849 | -1.91(-1.76%) |
Sep 21, 2011 | 109.05 | 109.22 | 108.27 | 108.81 | 183,129 | -0.56(-0.51%) |
Sep 20, 2011 | 109.38 | 109.39 | 109.04 | 109.37 | 232,621 | +0.05(+0.05%) |
Sep 19, 2011 | 109.44 | 109.53 | 109.04 | 109.32 | 183,920 | -0.44(-0.40%) |
Sep 16, 2011 | 109.89 | 109.89 | 109.47 | 109.76 | 259,085 | +0.02(+0.02%) |
Sep 15, 2011 | 109.37 | 109.75 | 109.20 | 109.74 | 299,375 | +0.18(+0.16%) |
Sep 14, 2011 | 110.07 | 110.07 | 109.56 | 109.56 | 216,500 | -0.70(-0.63%) |
Sep 13, 2011 | 110.12 | 110.30 | 109.75 | 110.26 | 323,812 | +0.32(+0.29%) |
Sep 12, 2011 | 109.93 | 111.00 | 109.86 | 109.94 | 463,351 | -0.48(-0.43%) |
Sep 09, 2011 | 110.92 | 111.20 | 109.77 | 110.42 | 777,109 | -0.84(-0.75%) |
Sep 08, 2011 | 111.06 | 111.33 | 111.06 | 111.26 | 234,422 | +0.01(+0.01%) |
Sep 07, 2011 | 111.11 | 111.27 | 110.92 | 111.25 | 241,218 | +0.41(+0.37%) |
Sep 06, 2011 | 109.87 | 111.04 | 109.87 | 110.84 | 264,653 | -0.41(-0.37%) |
Sep 02, 2011 | 110.64 | 111.42 | 110.64 | 111.25 | 385,790 | +0.38(+0.34%) |
Sep 01, 2011 | 111.23 | 111.23 | 110.80 | 110.87 | 323,523 | -0.30(-0.27%) |
Aug 31, 2011 | 111.25 | 111.90 | 111.12 | 111.17 | 474,046 | +0.30(+0.27%) |
Aug 30, 2011 | 110.42 | 110.94 | 110.42 | 110.87 | 320,957 | +0.02(+0.02%) |
Aug 29, 2011 | 110.26 | 111.01 | 110.24 | 110.85 | 181,313 | +0.16(+0.14%) |
Aug 26, 2011 | 110.19 | 110.93 | 109.86 | 110.69 | 738,812 | +0.74(+0.67%) |
Aug 25, 2011 | 109.74 | 110.35 | 109.60 | 109.95 | 194,600 | +0.21(+0.19%) |
Aug 24, 2011 | 110.57 | 110.57 | 109.52 | 109.74 | 273,799 | -0.71(-0.64%) |
Aug 23, 2011 | 109.98 | 110.48 | 109.98 | 110.45 | 188,349 | -0.23(-0.21%) |
Aug 22, 2011 | 110.96 | 110.96 | 110.67 | 110.68 | 120,511 | -0.07(-0.06%) |
Aug 19, 2011 | 110.24 | 110.80 | 110.24 | 110.75 | 386,971 | +0.30(+0.27%) |
Aug 18, 2011 | 110.81 | 111.04 | 110.06 | 110.45 | 288,740 | -0.51(-0.46%) |
Aug 17, 2011 | 110.52 | 110.99 | 110.40 | 110.96 | 339,907 | +0.62(+0.56%) |
Aug 16, 2011 | 109.66 | 110.36 | 109.46 | 110.34 | 911,278 | +0.77(+0.70%) |
Aug 15, 2011 | 108.51 | 109.81 | 108.48 | 109.57 | 365,920 | +1.13(+1.04%) |
Aug 12, 2011 | 108.19 | 108.80 | 108.09 | 108.44 | 473,666 | +0.54(+0.50%) |
Aug 11, 2011 | 107.62 | 108.70 | 107.11 | 107.90 | 708,779 | -1.23(-1.13%) |
Aug 10, 2011 | 108.16 | 109.25 | 108.16 | 109.13 | 280,887 | +1.26(+1.17%) |
Aug 09, 2011 | 110.56 | 108.92 | 107.01 | 107.87 | 1,041,330 | -0.19(-0.18%) |
Aug 08, 2011 | 108.28 | 109.27 | 105.94 | 108.06 | 860,762 | -1.83(-1.67%) |
Aug 05, 2011 | 110.66 | 111.07 | 109.73 | 109.89 | 879,008 | -1.49(-1.34%) |
Aug 04, 2011 | 112.04 | 112.06 | 111.30 | 111.38 | 370,785 | -0.54(-0.48%) |
Aug 03, 2011 | 111.97 | 112.09 | 111.74 | 111.92 | 674,660 | -0.04(-0.04%) |
Aug 02, 2011 | 111.51 | 111.96 | 111.39 | 111.96 | 545,957 | +0.37(+0.33%) |
Aug 01, 2011 | 111.12 | 111.65 | 110.75 | 111.59 | 1,386,895 | +0.57(+0.51%) |
Jul 29, 2011 | 110.41 | 111.07 | 110.40 | 111.02 | 360,775 | +0.59(+0.53%) |
Jul 28, 2011 | 110.21 | 110.43 | 110.16 | 110.43 | 263,351 | +0.47(+0.43%) |
Jul 27, 2011 | 110.02 | 110.18 | 109.95 | 109.96 | 429,580 | -0.05(-0.05%) |
Jul 26, 2011 | 109.67 | 110.01 | 109.63 | 110.01 | 355,047 | +0.25(+0.23%) |
Jul 25, 2011 | 109.71 | 109.78 | 109.55 | 109.76 | 344,155 | -0.12(-0.11%) |
Jul 22, 2011 | 109.78 | 109.88 | 109.75 | 109.88 | 171,576 | +0.56(+0.51%) |
Jul 21, 2011 | 109.29 | 109.57 | 109.28 | 109.32 | 303,041 | +0.03(+0.03%) |
Jul 20, 2011 | 109.06 | 109.36 | 109.06 | 109.29 | 320,592 | +0.45(+0.41%) |
Jul 19, 2011 | 108.89 | 109.04 | 108.69 | 108.84 | 371,041 | -0.18(-0.17%) |
Jul 18, 2011 | 109.00 | 109.02 | 108.87 | 109.02 | 267,969 | -0.04(-0.04%) |
Jul 15, 2011 | 109.12 | 109.12 | 108.96 | 109.06 | 144,733 | -0.16(-0.15%) |
Jul 14, 2011 | 109.10 | 109.28 | 108.99 | 109.22 | 278,721 | +0.33(+0.30%) |
Jul 13, 2011 | 108.76 | 109.02 | 108.75 | 108.89 | 263,802 | +0.32(+0.29%) |
Jul 12, 2011 | 108.93 | 108.93 | 108.57 | 108.57 | 384,436 | -0.59(-0.54%) |
Jul 11, 2011 | 109.27 | 109.29 | 109.09 | 109.16 | 299,914 | -0.24(-0.22%) |
Jul 08, 2011 | 109.23 | 109.42 | 109.08 | 109.40 | 373,192 | +0.19(+0.17%) |
Jul 07, 2011 | 108.96 | 109.21 | 108.96 | 109.21 | 158,978 | +0.30(+0.28%) |
Jul 06, 2011 | 109.20 | 109.20 | 108.91 | 108.91 | 265,482 | -0.25(-0.23%) |
Jul 05, 2011 | 109.22 | 109.31 | 108.73 | 109.16 | 491,439 | -0.03(-0.03%) |