Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 107.03 | 108.61 | 105.77 | 106.06 | 1,528,858 | -2.62(-2.41%) |
Sep 29, 2011 | 109.44 | 109.48 | 106.10 | 108.67 | 1,601,129 | +2.23(+2.09%) |
Sep 28, 2011 | 113.02 | 113.02 | 106.24 | 106.45 | 1,329,448 | -2.82(-2.58%) |
Sep 27, 2011 | 110.28 | 113.04 | 108.30 | 109.27 | 1,657,893 | +1.53(+1.42%) |
Sep 26, 2011 | 106.06 | 107.94 | 103.67 | 107.74 | 1,217,526 | +1.95(+1.84%) |
Sep 23, 2011 | 102.87 | 105.97 | 102.32 | 105.79 | 1,075,627 | +2.06(+1.99%) |
Sep 22, 2011 | 102.22 | 104.22 | 100.48 | 103.72 | 1,816,149 | -1.77(-1.68%) |
Sep 21, 2011 | 111.35 | 112.38 | 105.49 | 105.49 | 1,250,085 | -5.99(-5.37%) |
Sep 20, 2011 | 112.89 | 114.23 | 111.31 | 111.48 | 979,821 | -0.48(-0.43%) |
Sep 19, 2011 | 112.14 | 113.02 | 110.71 | 111.96 | 996,468 | -3.32(-2.88%) |
Sep 16, 2011 | 114.64 | 116.00 | 113.01 | 115.28 | 1,608,817 | +1.22(+1.07%) |
Sep 15, 2011 | 110.52 | 114.26 | 109.99 | 114.06 | 1,409,096 | +4.93(+4.52%) |
Sep 14, 2011 | 109.63 | 110.58 | 106.84 | 109.13 | 1,537,543 | +0.77(+0.71%) |
Sep 13, 2011 | 109.89 | 110.12 | 107.53 | 108.36 | 1,663,822 | -0.06(-0.05%) |
Sep 12, 2011 | 106.95 | 108.95 | 106.12 | 108.42 | 1,311,282 | +0.16(+0.15%) |
Sep 09, 2011 | 110.70 | 111.03 | 107.54 | 108.25 | 1,226,692 | -3.43(-3.07%) |
Sep 08, 2011 | 113.04 | 113.44 | 111.44 | 111.68 | 1,269,640 | -2.19(-1.92%) |
Sep 07, 2011 | 110.93 | 113.95 | 110.52 | 113.87 | 1,290,459 | +4.66(+4.26%) |
Sep 06, 2011 | 107.66 | 109.36 | 106.70 | 109.21 | 1,472,768 | -2.60(-2.33%) |
Sep 02, 2011 | 114.79 | 115.42 | 111.10 | 111.81 | 1,082,488 | -4.76(-4.08%) |
Sep 01, 2011 | 118.03 | 119.24 | 116.19 | 116.57 | 1,136,233 | -1.48(-1.26%) |
Aug 31, 2011 | 119.36 | 119.91 | 116.85 | 118.05 | 2,038,683 | -0.63(-0.53%) |
Aug 30, 2011 | 118.86 | 120.06 | 117.75 | 118.68 | 882,785 | -0.84(-0.70%) |
Aug 29, 2011 | 116.39 | 119.60 | 115.84 | 119.52 | 836,169 | +5.11(+4.47%) |
Aug 26, 2011 | 112.32 | 115.84 | 109.86 | 114.41 | 1,044,851 | +1.67(+1.48%) |
Aug 25, 2011 | 117.42 | 119.37 | 111.58 | 112.74 | 1,458,739 | -3.62(-3.11%) |
Aug 24, 2011 | 112.53 | 116.36 | 111.40 | 116.36 | 995,605 | +3.07(+2.71%) |
Aug 23, 2011 | 108.94 | 113.31 | 106.77 | 113.29 | 1,573,091 | +5.15(+4.76%) |
Aug 22, 2011 | 110.32 | 111.20 | 107.65 | 108.14 | 1,684,502 | +0.60(+0.56%) |
Aug 19, 2011 | 106.78 | 110.89 | 106.60 | 107.55 | 1,682,128 | -0.67(-0.62%) |
Aug 18, 2011 | 112.11 | 112.11 | 106.95 | 108.22 | 1,448,477 | -6.33(-5.52%) |
Aug 17, 2011 | 115.36 | 117.03 | 113.27 | 114.55 | 1,160,584 | +0.01(+0.01%) |
Aug 16, 2011 | 113.82 | 117.12 | 112.93 | 114.53 | 1,231,007 | -2.83(-2.41%) |
Aug 15, 2011 | 115.58 | 117.72 | 115.14 | 117.36 | 1,101,520 | +2.89(+2.53%) |
Aug 12, 2011 | 118.72 | 119.75 | 113.64 | 114.47 | 1,333,599 | -0.65(-0.56%) |
Aug 11, 2011 | 106.64 | 116.92 | 105.66 | 115.11 | 2,769,616 | +9.89(+9.40%) |
Aug 10, 2011 | 107.71 | 110.24 | 103.67 | 105.22 | 2,735,636 | -6.03(-5.42%) |
Aug 09, 2011 | 109.46 | 111.35 | 102.79 | 111.25 | 2,857,526 | +8.02(+7.77%) |
Aug 08, 2011 | 109.46 | 113.52 | 103.15 | 103.22 | 2,610,545 | -11.60(-10.11%) |
Aug 05, 2011 | 117.72 | 119.08 | 111.57 | 114.83 | 2,669,706 | -1.19(-1.02%) |
Aug 04, 2011 | 121.44 | 122.72 | 115.75 | 116.02 | 1,795,493 | -7.25(-5.88%) |
Aug 03, 2011 | 124.09 | 125.58 | 120.49 | 123.27 | 2,097,357 | -0.74(-0.60%) |
Aug 02, 2011 | 127.58 | 127.58 | 123.62 | 124.00 | 1,611,303 | -2.75(-2.17%) |
Aug 01, 2011 | 128.91 | 128.99 | 124.43 | 126.75 | 1,377,244 | -0.07(-0.06%) |
Jul 29, 2011 | 122.59 | 127.62 | 122.50 | 126.83 | 1,799,893 | +2.41(+1.94%) |
Jul 28, 2011 | 126.03 | 126.68 | 123.69 | 124.42 | 1,800,409 | -1.26(-1.00%) |
Jul 27, 2011 | 131.18 | 131.18 | 124.83 | 125.67 | 2,268,997 | -5.39(-4.11%) |
Jul 26, 2011 | 134.12 | 134.12 | 130.42 | 131.06 | 1,072,423 | -1.12(-0.85%) |
Jul 25, 2011 | 131.83 | 133.19 | 130.90 | 132.18 | 553,556 | -1.36(-1.02%) |
Jul 22, 2011 | 134.13 | 134.32 | 133.30 | 133.55 | 805,473 | +0.14(+0.11%) |
Jul 21, 2011 | 131.29 | 134.02 | 131.29 | 133.41 | 1,025,300 | +2.29(+1.74%) |
Jul 20, 2011 | 134.72 | 136.09 | 130.86 | 131.12 | 1,288,756 | +0.58(+0.44%) |
Jul 19, 2011 | 128.98 | 130.72 | 127.71 | 130.54 | 1,704,664 | +2.44(+1.91%) |
Jul 18, 2011 | 130.93 | 130.93 | 127.05 | 128.10 | 986,310 | -3.05(-2.32%) |
Jul 15, 2011 | 133.46 | 133.46 | 129.59 | 131.15 | 1,049,262 | +1.61(+1.25%) |
Jul 14, 2011 | 132.43 | 132.76 | 129.17 | 129.53 | 946,095 | -1.98(-1.50%) |
Jul 13, 2011 | 131.64 | 132.89 | 131.12 | 131.51 | 1,076,763 | +0.97(+0.74%) |
Jul 12, 2011 | 131.76 | 134.00 | 130.41 | 130.54 | 1,327,553 | -1.91(-1.44%) |
Jul 11, 2011 | 135.15 | 136.77 | 132.06 | 132.45 | 1,175,668 | -6.44(-4.64%) |
Jul 08, 2011 | 138.76 | 139.18 | 137.77 | 138.90 | 869,878 | -2.16(-1.53%) |
Jul 07, 2011 | 140.54 | 141.49 | 140.04 | 141.06 | 582,930 | +2.09(+1.50%) |
Jul 06, 2011 | 138.00 | 139.13 | 137.22 | 138.97 | 802,883 | +0.74(+0.54%) |
Jul 05, 2011 | 138.89 | 139.54 | 138.00 | 138.23 | 565,978 | -1.36(-0.97%) |