Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 81.38 | 84.04 | 80.60 | 81.03 | 181,531 | +0.21(+0.26%) |
Aug 30, 2011 | 79.34 | 81.32 | 79.13 | 80.81 | 85,522 | +1.10(+1.38%) |
Aug 29, 2011 | 77.95 | 79.84 | 77.66 | 79.71 | 83,604 | +2.90(+3.77%) |
Aug 26, 2011 | 72.74 | 77.17 | 71.80 | 76.81 | 140,588 | +3.43(+4.68%) |
Aug 25, 2011 | 77.06 | 77.78 | 73.16 | 73.38 | 170,306 | -2.59(-3.41%) |
Aug 24, 2011 | 73.34 | 76.10 | 73.12 | 75.97 | 180,995 | +2.24(+3.04%) |
Aug 23, 2011 | 70.04 | 73.73 | 69.35 | 73.73 | 190,445 | +4.06(+5.83%) |
Aug 22, 2011 | 71.27 | 71.27 | 68.96 | 69.67 | 242,786 | +0.18(+0.25%) |
Aug 19, 2011 | 70.74 | 72.71 | 69.43 | 69.49 | 165,310 | -2.30(-3.21%) |
Aug 18, 2011 | 74.54 | 75.31 | 70.98 | 71.80 | 202,230 | -5.34(-6.92%) |
Aug 17, 2011 | 79.04 | 79.43 | 76.62 | 77.14 | 140,396 | -1.39(-1.77%) |
Aug 16, 2011 | 78.17 | 79.19 | 77.56 | 78.53 | 221,492 | -0.76(-0.96%) |
Aug 15, 2011 | 79.29 | 79.69 | 78.14 | 79.29 | 188,855 | +0.91(+1.16%) |
Aug 12, 2011 | 77.71 | 78.99 | 76.61 | 78.38 | 247,162 | +1.54(+2.01%) |
Aug 11, 2011 | 72.75 | 78.08 | 72.57 | 76.84 | 310,396 | +4.93(+6.86%) |
Aug 10, 2011 | 74.60 | 75.87 | 71.86 | 71.91 | 363,203 | -4.02(-5.29%) |
Aug 09, 2011 | 76.41 | 76.06 | 71.03 | 75.93 | 380,612 | +3.48(+4.80%) |
Aug 08, 2011 | 76.41 | 77.49 | 72.17 | 72.45 | 554,035 | -7.08(-8.90%) |
Aug 05, 2011 | 79.55 | 80.61 | 76.69 | 79.53 | 641,342 | +1.09(+1.40%) |
Aug 04, 2011 | 81.96 | 81.96 | 78.28 | 78.43 | 332,369 | -4.65(-5.60%) |
Aug 03, 2011 | 81.87 | 83.15 | 80.08 | 83.08 | 217,218 | +1.17(+1.43%) |
Aug 02, 2011 | 84.41 | 85.53 | 81.87 | 81.91 | 174,245 | -2.89(-3.41%) |
Aug 01, 2011 | 86.76 | 87.08 | 83.99 | 84.80 | 247,970 | -0.45(-0.52%) |
Jul 29, 2011 | 84.76 | 85.87 | 83.93 | 85.25 | 168,488 | -0.40(-0.47%) |
Jul 28, 2011 | 87.22 | 87.79 | 85.58 | 85.65 | 193,708 | -1.73(-1.98%) |
Jul 27, 2011 | 89.74 | 89.97 | 87.22 | 87.38 | 148,366 | -2.72(-3.02%) |
Jul 26, 2011 | 92.24 | 92.26 | 89.87 | 90.11 | 121,939 | -2.22(-2.41%) |
Jul 25, 2011 | 91.80 | 93.05 | 90.98 | 92.33 | 178,708 | -0.29(-0.31%) |
Jul 22, 2011 | 92.87 | 93.10 | 92.47 | 92.62 | 154,240 | -0.20(-0.22%) |
Jul 21, 2011 | 92.82 | 93.05 | 91.82 | 92.82 | 317,889 | +0.22(+0.24%) |
Jul 20, 2011 | 93.70 | 93.70 | 91.55 | 92.60 | 378,076 | -1.30(-1.38%) |
Jul 19, 2011 | 93.77 | 94.49 | 93.26 | 93.90 | 322,838 | +0.72(+0.77%) |
Jul 18, 2011 | 95.96 | 97.86 | 92.80 | 93.18 | 590,119 | -2.89(-3.01%) |
Jul 15, 2011 | 95.49 | 97.08 | 91.66 | 96.07 | 930,684 | +7.45(+8.41%) |
Jul 14, 2011 | 90.20 | 90.67 | 88.04 | 88.62 | 184,303 | -1.45(-1.61%) |
Jul 13, 2011 | 89.97 | 90.88 | 89.83 | 90.07 | 229,849 | +0.41(+0.46%) |
Jul 12, 2011 | 88.87 | 90.00 | 88.22 | 89.66 | 252,190 | +0.57(+0.64%) |
Jul 11, 2011 | 91.05 | 91.87 | 88.42 | 89.09 | 252,012 | -2.36(-2.58%) |
Jul 08, 2011 | 90.37 | 91.75 | 90.12 | 91.45 | 239,748 | +0.15(+0.16%) |
Jul 07, 2011 | 90.04 | 91.79 | 90.04 | 91.30 | 236,861 | +2.32(+2.61%) |
Jul 06, 2011 | 88.48 | 89.55 | 87.84 | 88.98 | 480,302 | +0.29(+0.33%) |
Jul 05, 2011 | 86.25 | 89.18 | 85.91 | 88.69 | 349,279 | +2.65(+3.08%) |
Jul 01, 2011 | 84.52 | 86.15 | 84.24 | 86.03 | 101,726 | +1.63(+1.93%) |
Jun 30, 2011 | 83.45 | 85.20 | 83.45 | 84.41 | 160,286 | +1.03(+1.24%) |
Jun 29, 2011 | 83.13 | 84.62 | 82.88 | 83.37 | 330,968 | +1.28(+1.56%) |
Jun 28, 2011 | 79.79 | 82.36 | 79.30 | 82.09 | 229,533 | +2.41(+3.02%) |
Jun 27, 2011 | 78.58 | 80.28 | 78.46 | 79.69 | 172,970 | +0.99(+1.26%) |
Jun 24, 2011 | 79.76 | 80.07 | 78.56 | 78.70 | 138,263 | -0.75(-0.95%) |
Jun 23, 2011 | 78.63 | 79.62 | 77.79 | 79.45 | 234,462 | +0.03(+0.04%) |
Jun 22, 2011 | 77.40 | 80.10 | 77.40 | 79.41 | 421,091 | +1.16(+1.48%) |
Jun 21, 2011 | 78.00 | 78.83 | 77.75 | 78.26 | 407,936 | +0.43(+0.55%) |
Jun 20, 2011 | 78.33 | 78.40 | 77.65 | 77.83 | 222,363 | -0.12(-0.16%) |
Jun 17, 2011 | 79.08 | 79.08 | 77.83 | 77.95 | 292,844 | -0.48(-0.61%) |
Jun 16, 2011 | 80.65 | 80.80 | 78.12 | 78.43 | 323,341 | -2.29(-2.84%) |
Jun 15, 2011 | 81.17 | 81.70 | 79.98 | 80.72 | 148,296 | -1.41(-1.71%) |
Jun 14, 2011 | 82.09 | 82.71 | 81.52 | 82.13 | 117,706 | +0.82(+1.01%) |
Jun 13, 2011 | 82.23 | 82.23 | 81.21 | 81.31 | 167,950 | -0.54(-0.66%) |
Jun 10, 2011 | 82.68 | 82.81 | 81.72 | 81.85 | 83,556 | -1.44(-1.73%) |
Jun 09, 2011 | 82.78 | 83.79 | 82.23 | 83.29 | 101,895 | +0.82(+1.00%) |
Jun 08, 2011 | 83.11 | 83.29 | 82.16 | 82.47 | 94,103 | -1.07(-1.29%) |
Jun 07, 2011 | 83.92 | 84.20 | 82.92 | 83.55 | 105,770 | +0.22(+0.26%) |
Jun 06, 2011 | 84.20 | 84.37 | 83.08 | 83.33 | 57,363 | -1.20(-1.42%) |