Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 97.77 | 98.76 | 96.03 | 96.32 | 20,938 | -2.61(-2.64%) |
Sep 29, 2011 | 98.93 | 100.38 | 97.48 | 98.93 | 24,683 | +2.03(+2.09%) |
Sep 28, 2011 | 99.94 | 101.17 | 96.54 | 96.90 | 39,823 | -3.48(-3.46%) |
Sep 27, 2011 | 102.77 | 104.14 | 99.80 | 100.38 | 49,435 | +0.43(+0.43%) |
Sep 26, 2011 | 103.06 | 103.78 | 99.22 | 99.94 | 31,464 | -2.97(-2.89%) |
Sep 23, 2011 | 100.38 | 103.56 | 100.02 | 102.91 | 18,805 | +1.01(+1.00%) |
Sep 22, 2011 | 101.68 | 103.56 | 99.00 | 101.90 | 42,532 | -2.68(-2.56%) |
Sep 21, 2011 | 105.81 | 106.75 | 104.29 | 104.58 | 37,774 | -1.16(-1.10%) |
Sep 20, 2011 | 104.51 | 106.10 | 103.71 | 105.74 | 28,455 | +1.09(+1.04%) |
Sep 19, 2011 | 103.78 | 104.65 | 102.63 | 104.65 | 39,007 | -0.29(-0.28%) |
Sep 16, 2011 | 108.20 | 108.55 | 103.78 | 104.94 | 26,332 | -1.95(-1.83%) |
Sep 15, 2011 | 106.46 | 107.55 | 104.80 | 106.90 | 15,988 | +1.30(+1.23%) |
Sep 14, 2011 | 105.01 | 106.39 | 102.62 | 105.59 | 31,242 | +0.65(+0.62%) |
Sep 13, 2011 | 101.90 | 105.30 | 101.39 | 104.94 | 18,335 | +3.33(+3.28%) |
Sep 12, 2011 | 100.31 | 102.48 | 99.07 | 101.61 | 28,979 | -0.87(-0.85%) |
Sep 09, 2011 | 102.26 | 103.13 | 100.52 | 102.48 | 28,171 | -0.22(-0.21%) |
Sep 08, 2011 | 104.65 | 105.59 | 101.75 | 102.70 | 25,977 | -1.59(-1.53%) |
Sep 07, 2011 | 103.35 | 104.48 | 102.05 | 104.29 | 19,318 | +2.46(+2.42%) |
Sep 06, 2011 | 103.28 | 104.00 | 101.39 | 101.83 | 35,285 | -5.36(-5.00%) |
Sep 02, 2011 | 108.13 | 108.84 | 106.53 | 107.19 | 22,356 | -2.75(-2.50%) |
Sep 01, 2011 | 114.43 | 114.43 | 109.36 | 109.94 | 28,924 | -4.85(-4.23%) |
Aug 31, 2011 | 113.92 | 116.24 | 113.27 | 114.79 | 40,036 | +1.88(+1.67%) |
Aug 30, 2011 | 111.10 | 113.34 | 110.08 | 112.91 | 30,558 | +1.16(+1.04%) |
Aug 29, 2011 | 110.52 | 111.75 | 109.58 | 111.75 | 26,748 | +2.61(+2.39%) |
Aug 26, 2011 | 107.19 | 109.14 | 105.52 | 109.14 | 13,347 | +1.38(+1.28%) |
Aug 25, 2011 | 109.43 | 109.93 | 106.32 | 107.77 | 22,994 | -0.87(-0.80%) |
Aug 24, 2011 | 108.34 | 109.72 | 106.53 | 108.63 | 17,548 | +0.65(+0.60%) |
Aug 23, 2011 | 105.30 | 108.27 | 104.29 | 107.98 | 34,719 | +2.68(+2.54%) |
Aug 22, 2011 | 107.84 | 110.81 | 105.01 | 105.30 | 40,817 | +0.29(+0.28%) |
Aug 19, 2011 | 104.94 | 106.17 | 102.92 | 105.01 | 52,274 | -1.74(-1.63%) |
Aug 18, 2011 | 111.31 | 111.53 | 106.10 | 106.75 | 63,891 | -7.75(-6.77%) |
Aug 17, 2011 | 113.27 | 114.72 | 112.62 | 114.50 | 26,624 | +1.23(+1.09%) |
Aug 16, 2011 | 113.70 | 114.28 | 111.53 | 113.27 | 41,819 | -1.38(-1.20%) |
Aug 15, 2011 | 114.79 | 115.73 | 112.62 | 114.64 | 50,459 | +2.82(+2.53%) |
Aug 12, 2011 | 110.37 | 114.21 | 109.21 | 111.82 | 82,445 | +3.55(+3.28%) |
Aug 11, 2011 | 111.75 | 111.75 | 102.70 | 108.27 | 81,931 | +5.87(+5.73%) |
Aug 10, 2011 | 95.09 | 102.98 | 92.34 | 102.41 | 115,316 | +8.76(+9.36%) |
Aug 09, 2011 | 84.66 | 94.94 | 83.27 | 93.64 | 221,343 | +11.73(+14.32%) |
Aug 08, 2011 | 84.66 | 85.53 | 80.10 | 81.91 | 238,968 | -6.59(-7.45%) |
Aug 05, 2011 | 97.84 | 101.17 | 83.79 | 88.50 | 285,658 | -8.26(-8.53%) |
Aug 04, 2011 | 105.74 | 105.74 | 95.89 | 96.76 | 134,955 | -10.28(-9.61%) |
Aug 03, 2011 | 112.83 | 112.83 | 104.29 | 107.04 | 127,741 | -3.77(-3.40%) |
Aug 02, 2011 | 112.92 | 116.23 | 110.53 | 110.81 | 98,057 | -1.69(-1.50%) |
Aug 01, 2011 | 114.89 | 115.73 | 111.65 | 112.50 | 114,691 | -0.84(-0.75%) |
Jul 29, 2011 | 114.89 | 115.45 | 112.36 | 113.34 | 96,296 | -2.04(-1.77%) |
Jul 28, 2011 | 115.31 | 116.37 | 114.05 | 115.38 | 54,357 | -0.42(-0.36%) |
Jul 27, 2011 | 120.94 | 121.30 | 115.59 | 115.81 | 76,125 | -2.96(-2.49%) |
Jul 26, 2011 | 118.48 | 119.96 | 117.00 | 118.76 | 121,846 | +5.14(+4.52%) |
Jul 25, 2011 | 117.14 | 117.56 | 112.07 | 113.62 | 136,053 | -4.29(-3.64%) |
Jul 22, 2011 | 120.17 | 120.17 | 117.56 | 117.92 | 86,329 | -3.38(-2.79%) |
Jul 21, 2011 | 121.65 | 122.42 | 121.23 | 121.30 | 48,289 | -0.21(-0.17%) |
Jul 20, 2011 | 123.34 | 123.76 | 120.88 | 121.51 | 36,207 | -1.34(-1.09%) |
Jul 19, 2011 | 124.96 | 124.96 | 120.66 | 122.84 | 49,456 | -0.92(-0.74%) |
Jul 18, 2011 | 126.15 | 127.70 | 123.20 | 123.76 | 30,258 | -3.03(-2.39%) |
Jul 15, 2011 | 127.21 | 127.49 | 125.66 | 126.79 | 19,339 | +0.28(+0.22%) |
Jul 14, 2011 | 127.84 | 128.41 | 126.36 | 126.51 | 22,874 | -0.77(-0.61%) |
Jul 13, 2011 | 128.48 | 129.96 | 126.79 | 127.28 | 28,943 | -0.70(-0.55%) |
Jul 12, 2011 | 128.19 | 129.18 | 125.87 | 127.98 | 27,434 | -1.20(-0.93%) |
Jul 11, 2011 | 131.08 | 131.22 | 127.77 | 129.18 | 35,623 | -3.52(-2.65%) |
Jul 08, 2011 | 133.76 | 134.81 | 131.65 | 132.70 | 41,289 | -1.97(-1.46%) |
Jul 07, 2011 | 131.86 | 135.46 | 131.01 | 134.67 | 39,988 | +2.96(+2.24%) |
Jul 06, 2011 | 128.83 | 132.28 | 128.83 | 131.72 | 43,432 | +2.11(+1.63%) |
Jul 05, 2011 | 129.53 | 129.96 | 128.76 | 129.60 | 27,987 | -0.56(-0.43%) |