Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 109.90 | 109.90 | 108.12 | 108.56 | 65,862 | -1.34(-1.22%) |
Dec 29, 2011 | 110.69 | 111.40 | 109.07 | 109.90 | 141,864 | -0.34(-0.31%) |
Dec 28, 2011 | 112.34 | 113.02 | 107.91 | 110.24 | 132,007 | -2.64(-2.34%) |
Dec 27, 2011 | 108.72 | 115.49 | 108.72 | 112.88 | 220,357 | +4.15(+3.82%) |
Dec 23, 2011 | 109.21 | 110.57 | 108.04 | 108.73 | 57,907 | +2.24(+2.10%) |
Dec 21, 2011 | 106.60 | 107.00 | 104.74 | 106.49 | 50,936 | -0.05(-0.05%) |
Dec 20, 2011 | 105.30 | 106.97 | 105.30 | 106.54 | 108,669 | +2.31(+2.22%) |
Dec 19, 2011 | 103.84 | 104.90 | 103.69 | 104.23 | 90,347 | +1.18(+1.15%) |
Dec 16, 2011 | 102.60 | 104.06 | 100.85 | 103.05 | 86,643 | +0.78(+0.76%) |
Dec 15, 2011 | 102.70 | 103.08 | 101.22 | 102.27 | 61,343 | +0.27(+0.26%) |
Dec 14, 2011 | 101.25 | 102.22 | 100.11 | 102.00 | 64,774 | +0.33(+0.32%) |
Dec 13, 2011 | 102.11 | 102.70 | 101.18 | 101.67 | 65,468 | +0.35(+0.35%) |
Dec 12, 2011 | 102.48 | 102.87 | 100.39 | 101.32 | 72,128 | -2.65(-2.55%) |
Dec 09, 2011 | 100.17 | 104.78 | 100.00 | 103.97 | 68,370 | +3.91(+3.91%) |
Dec 08, 2011 | 101.46 | 101.46 | 98.88 | 100.06 | 86,867 | -1.25(-1.23%) |
Dec 07, 2011 | 102.11 | 103.50 | 100.50 | 101.31 | 93,105 | -0.41(-0.40%) |
Dec 06, 2011 | 104.23 | 104.23 | 101.39 | 101.72 | 75,137 | -2.19(-2.11%) |
Dec 05, 2011 | 104.10 | 104.67 | 101.78 | 103.91 | 99,981 | +1.40(+1.37%) |
Dec 02, 2011 | 101.96 | 105.08 | 101.24 | 102.51 | 160,603 | +1.61(+1.60%) |
Dec 01, 2011 | 99.63 | 101.73 | 98.82 | 100.90 | 149,649 | +0.99(+0.99%) |
Nov 30, 2011 | 99.98 | 100.00 | 99.39 | 99.91 | 120,018 | +2.13(+2.18%) |
Nov 29, 2011 | 98.51 | 98.88 | 97.12 | 97.78 | 51,528 | -0.47(-0.48%) |
Nov 28, 2011 | 98.00 | 98.57 | 96.90 | 98.25 | 80,033 | +3.24(+3.41%) |
Nov 25, 2011 | 95.51 | 95.96 | 94.60 | 95.01 | 27,004 | -0.95(-0.99%) |
Nov 23, 2011 | 95.00 | 97.24 | 94.38 | 95.96 | 108,860 | +0.02(+0.02%) |
Nov 22, 2011 | 94.14 | 96.06 | 93.97 | 95.94 | 72,422 | +1.94(+2.06%) |
Nov 21, 2011 | 94.06 | 94.55 | 91.99 | 94.00 | 100,937 | -1.81(-1.89%) |
Nov 18, 2011 | 97.25 | 97.57 | 95.45 | 95.81 | 65,544 | -1.36(-1.40%) |
Nov 17, 2011 | 96.20 | 97.77 | 95.96 | 97.17 | 69,888 | +0.53(+0.55%) |
Nov 16, 2011 | 98.74 | 99.50 | 96.64 | 96.64 | 50,396 | -2.78(-2.80%) |
Nov 15, 2011 | 97.35 | 99.50 | 96.57 | 99.42 | 55,379 | +1.97(+2.02%) |
Nov 14, 2011 | 99.00 | 99.50 | 95.05 | 97.45 | 51,968 | -1.91(-1.92%) |
Nov 11, 2011 | 99.65 | 99.81 | 98.62 | 99.36 | 44,468 | +1.09(+1.11%) |
Nov 10, 2011 | 98.78 | 99.00 | 96.86 | 98.27 | 45,754 | +0.59(+0.60%) |
Nov 09, 2011 | 97.77 | 99.43 | 97.16 | 97.68 | 61,988 | -2.31(-2.31%) |
Nov 08, 2011 | 98.81 | 100.00 | 98.06 | 99.99 | 89,852 | +1.52(+1.54%) |
Nov 07, 2011 | 98.25 | 99.17 | 97.29 | 98.47 | 68,260 | -0.35(-0.35%) |
Nov 04, 2011 | 99.04 | 99.49 | 97.61 | 98.82 | 54,917 | -1.18(-1.18%) |
Nov 03, 2011 | 98.15 | 100.00 | 95.71 | 100.00 | 153,802 | +0.99(+1.00%) |
Nov 02, 2011 | 93.99 | 99.90 | 93.32 | 99.01 | 419,354 | +12.64(+14.63%) |
Nov 01, 2011 | 87.32 | 88.41 | 84.38 | 86.37 | 98,754 | -2.11(-2.38%) |
Oct 31, 2011 | 88.30 | 89.35 | 88.00 | 88.48 | 145,105 | -0.79(-0.88%) |
Oct 28, 2011 | 88.02 | 89.91 | 87.79 | 89.27 | 93,206 | -0.02(-0.02%) |
Oct 27, 2011 | 89.00 | 89.77 | 87.28 | 89.29 | 87,226 | +2.33(+2.68%) |
Oct 26, 2011 | 86.69 | 87.38 | 85.28 | 86.96 | 39,676 | +1.36(+1.59%) |
Oct 25, 2011 | 85.75 | 86.59 | 85.20 | 85.60 | 57,754 | -1.33(-1.53%) |
Oct 24, 2011 | 86.55 | 88.04 | 86.55 | 86.93 | 67,556 | +0.57(+0.66%) |
Oct 21, 2011 | 85.64 | 86.36 | 85.37 | 86.36 | 74,645 | +1.92(+2.27%) |
Oct 20, 2011 | 85.26 | 85.96 | 83.37 | 84.44 | 183,035 | -0.60(-0.71%) |
Oct 19, 2011 | 85.24 | 85.99 | 84.65 | 85.04 | 115,904 | -0.60(-0.70%) |
Oct 18, 2011 | 85.47 | 85.80 | 84.65 | 85.64 | 83,656 | +0.18(+0.21%) |
Oct 17, 2011 | 85.75 | 86.34 | 85.21 | 85.46 | 104,617 | -0.29(-0.34%) |
Oct 14, 2011 | 84.30 | 85.79 | 83.05 | 85.75 | 76,181 | +1.70(+2.02%) |
Oct 13, 2011 | 83.28 | 84.20 | 82.93 | 84.05 | 58,676 | +0.50(+0.60%) |
Oct 12, 2011 | 83.50 | 84.41 | 83.08 | 83.55 | 60,164 | +0.80(+0.97%) |
Oct 11, 2011 | 82.62 | 83.56 | 81.78 | 82.75 | 88,276 | -0.13(-0.16%) |
Oct 10, 2011 | 83.34 | 84.65 | 81.94 | 82.88 | 82,802 | +0.69(+0.84%) |
Oct 07, 2011 | 81.63 | 83.92 | 81.36 | 82.19 | 194,584 | +0.64(+0.78%) |
Oct 06, 2011 | 79.95 | 82.18 | 79.71 | 81.55 | 188,826 | +2.57(+3.25%) |
Oct 05, 2011 | 76.18 | 80.00 | 75.57 | 78.98 | 255,039 | +3.44(+4.55%) |
Oct 04, 2011 | 71.74 | 75.64 | 71.00 | 75.54 | 132,408 | +3.41(+4.73%) |