Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 81.72 | 84.40 | 80.94 | 81.37 | 180,758 | +0.21(+0.26%) |
Aug 30, 2011 | 79.67 | 81.67 | 79.47 | 81.16 | 85,158 | +1.11(+1.38%) |
Aug 29, 2011 | 78.28 | 80.18 | 77.99 | 80.05 | 83,248 | +2.91(+3.77%) |
Aug 26, 2011 | 73.05 | 77.50 | 72.10 | 77.14 | 139,989 | +3.45(+4.68%) |
Aug 25, 2011 | 77.39 | 78.11 | 73.47 | 73.69 | 169,581 | -2.60(-3.41%) |
Aug 24, 2011 | 73.65 | 76.42 | 73.43 | 76.30 | 180,225 | +2.25(+3.04%) |
Aug 23, 2011 | 70.33 | 74.05 | 69.65 | 74.05 | 189,634 | +4.08(+5.83%) |
Aug 22, 2011 | 71.57 | 71.57 | 69.25 | 69.97 | 241,752 | +0.18(+0.25%) |
Aug 19, 2011 | 71.04 | 73.02 | 69.73 | 69.79 | 164,606 | -2.31(-3.21%) |
Aug 18, 2011 | 74.86 | 75.63 | 71.28 | 72.10 | 201,370 | -5.36(-6.92%) |
Aug 17, 2011 | 79.38 | 79.77 | 76.95 | 77.47 | 139,798 | -1.40(-1.77%) |
Aug 16, 2011 | 78.50 | 79.52 | 77.89 | 78.87 | 220,549 | -0.77(-0.96%) |
Aug 15, 2011 | 79.63 | 80.03 | 78.47 | 79.63 | 188,051 | +0.91(+1.16%) |
Aug 12, 2011 | 78.04 | 79.33 | 76.94 | 78.72 | 246,110 | +1.55(+2.01%) |
Aug 11, 2011 | 73.06 | 78.42 | 72.88 | 77.17 | 309,075 | +4.95(+6.86%) |
Aug 10, 2011 | 74.92 | 76.19 | 72.16 | 72.22 | 361,657 | -4.04(-5.29%) |
Aug 09, 2011 | 76.74 | 76.39 | 71.33 | 76.25 | 378,992 | +3.49(+4.80%) |
Aug 08, 2011 | 76.74 | 77.82 | 72.48 | 72.76 | 551,676 | -7.11(-8.90%) |
Aug 05, 2011 | 79.89 | 80.96 | 77.02 | 79.87 | 638,612 | +1.10(+1.40%) |
Aug 04, 2011 | 82.31 | 82.31 | 78.62 | 78.77 | 330,955 | -4.67(-5.60%) |
Aug 03, 2011 | 82.22 | 83.51 | 80.42 | 83.44 | 216,293 | +1.18(+1.43%) |
Aug 02, 2011 | 84.77 | 85.89 | 82.22 | 82.26 | 173,503 | -2.90(-3.41%) |
Aug 01, 2011 | 87.13 | 87.46 | 84.35 | 85.16 | 246,915 | -0.45(-0.52%) |
Jul 29, 2011 | 85.13 | 86.23 | 84.29 | 85.61 | 167,771 | -0.40(-0.47%) |
Jul 28, 2011 | 87.59 | 88.16 | 85.94 | 86.01 | 192,883 | -1.74(-1.98%) |
Jul 27, 2011 | 90.12 | 90.35 | 87.59 | 87.76 | 147,734 | -2.73(-3.02%) |
Jul 26, 2011 | 92.64 | 92.65 | 90.25 | 90.49 | 121,420 | -2.23(-2.41%) |
Jul 25, 2011 | 92.19 | 93.45 | 91.37 | 92.72 | 177,947 | -0.29(-0.31%) |
Jul 22, 2011 | 93.27 | 93.50 | 92.87 | 93.01 | 153,584 | -0.20(-0.22%) |
Jul 21, 2011 | 93.22 | 93.45 | 92.21 | 93.22 | 316,536 | +0.22(+0.24%) |
Jul 20, 2011 | 94.10 | 94.10 | 91.94 | 93.00 | 376,467 | -1.30(-1.38%) |
Jul 19, 2011 | 94.18 | 94.90 | 93.66 | 94.30 | 321,464 | +0.72(+0.77%) |
Jul 18, 2011 | 96.37 | 98.28 | 93.20 | 93.58 | 587,607 | -2.90(-3.01%) |
Jul 15, 2011 | 95.90 | 97.49 | 92.06 | 96.48 | 926,723 | +7.48(+8.41%) |
Jul 14, 2011 | 90.59 | 91.05 | 88.42 | 89.00 | 183,519 | -1.46(-1.61%) |
Jul 13, 2011 | 90.36 | 91.26 | 90.22 | 90.46 | 228,871 | +0.41(+0.46%) |
Jul 12, 2011 | 89.25 | 90.39 | 88.60 | 90.04 | 251,117 | +0.57(+0.64%) |
Jul 11, 2011 | 91.44 | 92.26 | 88.79 | 89.47 | 250,939 | -2.37(-2.58%) |
Jul 08, 2011 | 90.75 | 92.14 | 90.51 | 91.84 | 238,728 | +0.15(+0.16%) |
Jul 07, 2011 | 90.42 | 92.18 | 90.42 | 91.69 | 235,853 | +2.33(+2.61%) |
Jul 06, 2011 | 88.86 | 89.93 | 88.21 | 89.36 | 478,258 | +0.29(+0.33%) |
Jul 05, 2011 | 86.62 | 89.56 | 86.28 | 89.07 | 347,792 | +2.66(+3.08%) |
Jul 01, 2011 | 84.88 | 86.52 | 84.60 | 86.40 | 101,293 | +1.64(+1.93%) |
Jun 30, 2011 | 83.81 | 85.57 | 83.81 | 84.77 | 159,604 | +1.04(+1.24%) |
Jun 29, 2011 | 83.48 | 84.98 | 83.24 | 83.73 | 329,559 | +1.28(+1.56%) |
Jun 28, 2011 | 80.13 | 82.72 | 79.64 | 82.44 | 228,556 | +2.42(+3.02%) |
Jun 27, 2011 | 78.92 | 80.62 | 78.79 | 80.03 | 172,234 | +0.99(+1.26%) |
Jun 24, 2011 | 80.11 | 80.41 | 78.89 | 79.03 | 137,674 | -0.76(-0.95%) |
Jun 23, 2011 | 78.97 | 79.96 | 78.12 | 79.79 | 233,464 | +0.04(+0.04%) |
Jun 22, 2011 | 77.73 | 80.44 | 77.73 | 79.75 | 419,298 | +1.16(+1.48%) |
Jun 21, 2011 | 78.33 | 79.16 | 78.08 | 78.59 | 406,200 | +0.43(+0.55%) |
Jun 20, 2011 | 78.66 | 78.73 | 77.98 | 78.16 | 221,416 | -0.12(-0.16%) |
Jun 17, 2011 | 79.42 | 79.42 | 78.16 | 78.29 | 291,598 | -0.48(-0.61%) |
Jun 16, 2011 | 81.00 | 81.15 | 78.45 | 78.77 | 321,965 | -2.30(-2.84%) |
Jun 15, 2011 | 81.52 | 82.05 | 80.33 | 81.07 | 147,665 | -1.41(-1.71%) |
Jun 14, 2011 | 82.45 | 83.07 | 81.87 | 82.48 | 117,205 | +0.83(+1.01%) |
Jun 13, 2011 | 82.59 | 82.59 | 81.56 | 81.66 | 167,235 | -0.54(-0.66%) |
Jun 10, 2011 | 83.03 | 83.17 | 82.07 | 82.20 | 83,200 | -1.45(-1.73%) |
Jun 09, 2011 | 83.14 | 84.15 | 82.59 | 83.65 | 101,462 | +0.83(+1.00%) |
Jun 08, 2011 | 83.46 | 83.65 | 82.51 | 82.82 | 93,702 | -1.08(-1.29%) |
Jun 07, 2011 | 84.28 | 84.56 | 83.27 | 83.90 | 105,320 | +0.22(+0.26%) |
Jun 06, 2011 | 84.56 | 84.73 | 83.44 | 83.68 | 57,119 | -1.20(-1.42%) |