Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 90.43 | 91.19 | 89.33 | 89.52 | 5,659,046 | -2.19(-2.39%) |
Sep 29, 2011 | 92.48 | 92.92 | 90.01 | 91.70 | 4,804,049 | +0.80(+0.87%) |
Sep 28, 2011 | 93.05 | 93.59 | 90.84 | 90.91 | 2,628,515 | -1.93(-2.08%) |
Sep 27, 2011 | 93.63 | 94.43 | 92.31 | 92.84 | 5,215,197 | +1.04(+1.13%) |
Sep 26, 2011 | 90.55 | 91.94 | 89.25 | 91.80 | 5,353,444 | +2.21(+2.47%) |
Sep 23, 2011 | 88.60 | 90.16 | 88.50 | 89.59 | 7,514,088 | +0.42(+0.47%) |
Sep 22, 2011 | 89.45 | 90.21 | 87.93 | 89.16 | 10,608,936 | -2.81(-3.06%) |
Sep 21, 2011 | 94.97 | 95.25 | 91.97 | 91.97 | 8,449,177 | -2.94(-3.10%) |
Sep 20, 2011 | 95.44 | 96.34 | 94.79 | 94.92 | 3,098,336 | -0.11(-0.12%) |
Sep 19, 2011 | 94.39 | 95.51 | 93.78 | 95.03 | 5,238,325 | -0.93(-0.97%) |
Sep 16, 2011 | 95.79 | 96.31 | 95.04 | 95.96 | 5,680,045 | +0.56(+0.59%) |
Sep 15, 2011 | 94.78 | 95.44 | 93.96 | 95.40 | 3,915,446 | +1.69(+1.80%) |
Sep 14, 2011 | 92.98 | 94.90 | 91.71 | 93.70 | 4,431,216 | +1.30(+1.41%) |
Sep 13, 2011 | 91.95 | 92.85 | 91.30 | 92.41 | 5,159,175 | +0.74(+0.81%) |
Sep 12, 2011 | 89.92 | 91.73 | 89.62 | 91.66 | 5,657,404 | +0.63(+0.69%) |
Sep 09, 2011 | 92.48 | 92.78 | 90.58 | 91.03 | 6,565,635 | -2.50(-2.67%) |
Sep 08, 2011 | 93.96 | 95.03 | 93.32 | 93.53 | 5,329,831 | -0.96(-1.02%) |
Sep 07, 2011 | 93.32 | 94.56 | 93.02 | 94.50 | 3,147,721 | +2.58(+2.80%) |
Sep 06, 2011 | 89.88 | 92.05 | 89.88 | 91.92 | 6,095,147 | -0.65(-0.70%) |
Sep 02, 2011 | 93.07 | 93.56 | 92.27 | 92.57 | 3,584,219 | -2.48(-2.61%) |
Sep 01, 2011 | 96.08 | 96.92 | 94.91 | 95.05 | 3,756,923 | -0.98(-1.02%) |
Aug 31, 2011 | 96.23 | 97.06 | 95.33 | 96.03 | 5,801,830 | +0.47(+0.49%) |
Aug 30, 2011 | 94.97 | 96.20 | 94.25 | 95.56 | 4,471,325 | +0.20(+0.21%) |
Aug 29, 2011 | 93.92 | 95.41 | 93.88 | 95.36 | 4,163,384 | +2.64(+2.85%) |
Aug 26, 2011 | 90.90 | 93.11 | 89.48 | 92.73 | 7,405,229 | +1.38(+1.51%) |
Aug 25, 2011 | 93.30 | 93.81 | 91.04 | 91.35 | 6,111,231 | -1.45(-1.56%) |
Aug 24, 2011 | 91.29 | 92.91 | 91.09 | 92.80 | 5,506,384 | +1.32(+1.44%) |
Aug 23, 2011 | 88.91 | 91.56 | 88.47 | 91.48 | 8,401,040 | +2.91(+3.28%) |
Aug 22, 2011 | 90.53 | 90.54 | 88.35 | 88.58 | 6,383,860 | +0.00(+0.00%) |
Aug 19, 2011 | 88.75 | 91.04 | 88.40 | 88.58 | 9,704,739 | -1.35(-1.51%) |
Aug 18, 2011 | 91.57 | 91.65 | 89.11 | 89.93 | 8,457,495 | -4.13(-4.40%) |
Aug 17, 2011 | 94.47 | 95.23 | 93.29 | 94.07 | 3,995,648 | +0.09(+0.10%) |
Aug 16, 2011 | 93.92 | 94.82 | 92.97 | 93.97 | 7,151,092 | -0.80(-0.84%) |
Aug 15, 2011 | 93.66 | 94.86 | 93.51 | 94.77 | 5,133,939 | +1.92(+2.07%) |
Aug 12, 2011 | 93.04 | 93.66 | 92.18 | 92.85 | 7,403,063 | +0.63(+0.68%) |
Aug 11, 2011 | 88.98 | 93.42 | 88.69 | 92.23 | 15,017,958 | +4.06(+4.60%) |
Aug 10, 2011 | 90.56 | 91.35 | 87.98 | 88.17 | 18,714,838 | -4.56(-4.92%) |
Aug 09, 2011 | 93.74 | 92.73 | 86.65 | 92.73 | 16,089,913 | +4.54(+5.15%) |
Aug 08, 2011 | 91.85 | 92.98 | 88.06 | 88.19 | 21,912,888 | -6.11(-6.48%) |
Aug 05, 2011 | 95.69 | 95.92 | 91.84 | 94.30 | 20,377,932 | -0.19(-0.20%) |
Aug 04, 2011 | 97.77 | 97.90 | 94.35 | 94.49 | 12,297,336 | -4.68(-4.72%) |
Aug 03, 2011 | 98.74 | 99.23 | 97.06 | 99.17 | 8,766,815 | +0.52(+0.52%) |
Aug 02, 2011 | 100.46 | 100.97 | 98.61 | 98.65 | 7,836,877 | -2.51(-2.48%) |
Aug 01, 2011 | 102.82 | 102.94 | 100.23 | 101.17 | 7,002,438 | -0.48(-0.47%) |
Jul 29, 2011 | 101.31 | 102.58 | 100.88 | 101.64 | 6,339,294 | -0.68(-0.67%) |
Jul 28, 2011 | 102.62 | 103.53 | 102.17 | 102.33 | 5,009,760 | -0.31(-0.30%) |
Jul 27, 2011 | 104.18 | 104.20 | 102.50 | 102.64 | 4,535,301 | -2.13(-2.03%) |
Jul 26, 2011 | 105.10 | 105.25 | 104.53 | 104.77 | 2,911,322 | -0.42(-0.40%) |
Jul 25, 2011 | 104.75 | 105.67 | 104.64 | 105.19 | 3,171,207 | -0.56(-0.53%) |
Jul 22, 2011 | 105.72 | 105.85 | 105.56 | 105.75 | 2,340,275 | +0.07(+0.07%) |
Jul 21, 2011 | 104.82 | 105.93 | 104.62 | 105.68 | 4,873,394 | +1.43(+1.37%) |
Jul 20, 2011 | 104.56 | 104.63 | 104.06 | 104.25 | 2,916,993 | -0.06(-0.05%) |
Jul 19, 2011 | 103.17 | 104.41 | 103.17 | 104.31 | 2,558,765 | +1.72(+1.67%) |
Jul 18, 2011 | 102.98 | 103.14 | 101.87 | 102.59 | 2,895,178 | -0.89(-0.86%) |
Jul 15, 2011 | 103.45 | 103.60 | 102.76 | 103.48 | 4,135,678 | +0.59(+0.57%) |
Jul 14, 2011 | 103.84 | 104.32 | 102.70 | 102.90 | 3,239,871 | -0.72(-0.69%) |
Jul 13, 2011 | 103.82 | 104.67 | 103.36 | 103.62 | 3,167,502 | +0.37(+0.36%) |
Jul 12, 2011 | 103.47 | 104.33 | 103.22 | 103.25 | 3,104,287 | -0.49(-0.48%) |
Jul 11, 2011 | 104.31 | 104.64 | 103.46 | 103.74 | 5,946,425 | -1.85(-1.75%) |
Jul 08, 2011 | 106.41 | 105.63 | 104.81 | 105.59 | 3,955,389 | -0.82(-0.77%) |
Jul 07, 2011 | 106.21 | 106.62 | 106.00 | 106.41 | 3,901,318 | +1.16(+1.10%) |
Jul 06, 2011 | 104.88 | 105.40 | 104.61 | 105.25 | 3,857,048 | +0.09(+0.09%) |
Jul 05, 2011 | 105.11 | 105.36 | 104.82 | 105.16 | 4,719,017 | -0.04(-0.04%) |