Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 96.19 | 96.19 | 92.71 | 92.79 | 1,113,437 | -5.05(-5.16%) |
Oct 28, 2011 | 94.49 | 98.23 | 93.74 | 97.84 | 1,513,860 | +1.54(+1.60%) |
Oct 27, 2011 | 93.70 | 97.57 | 92.68 | 96.30 | 1,121,757 | +5.99(+6.63%) |
Oct 26, 2011 | 88.79 | 90.80 | 86.72 | 90.31 | 1,044,670 | +3.19(+3.67%) |
Oct 25, 2011 | 89.84 | 90.24 | 87.09 | 87.12 | 798,074 | -2.63(-2.93%) |
Oct 24, 2011 | 87.86 | 90.03 | 87.66 | 89.74 | 765,163 | +2.41(+2.76%) |
Oct 21, 2011 | 85.82 | 87.87 | 85.56 | 87.33 | 915,289 | +2.56(+3.02%) |
Oct 20, 2011 | 83.81 | 85.11 | 82.20 | 84.78 | 946,873 | +0.42(+0.50%) |
Oct 19, 2011 | 82.65 | 85.08 | 82.32 | 84.36 | 1,347,652 | +1.01(+1.21%) |
Oct 18, 2011 | 79.56 | 83.81 | 78.50 | 83.35 | 1,345,775 | +3.54(+4.43%) |
Oct 17, 2011 | 81.96 | 82.75 | 79.64 | 79.81 | 1,071,792 | -2.31(-2.82%) |
Oct 14, 2011 | 78.76 | 82.38 | 77.68 | 82.12 | 836,939 | +4.57(+5.90%) |
Oct 13, 2011 | 75.59 | 77.85 | 74.06 | 77.55 | 784,353 | +1.16(+1.51%) |
Oct 12, 2011 | 77.63 | 78.47 | 76.18 | 76.39 | 889,396 | -0.49(-0.64%) |
Oct 11, 2011 | 77.68 | 78.76 | 76.63 | 76.88 | 751,110 | -1.87(-2.38%) |
Oct 10, 2011 | 75.73 | 78.75 | 75.49 | 78.75 | 836,311 | +4.94(+6.69%) |
Oct 07, 2011 | 75.82 | 75.82 | 72.87 | 73.81 | 863,717 | -1.67(-2.21%) |
Oct 06, 2011 | 75.17 | 75.99 | 73.66 | 75.48 | 1,388,455 | +3.83(+5.35%) |
Oct 05, 2011 | 68.29 | 72.19 | 67.28 | 71.65 | 929,100 | +3.32(+4.86%) |
Oct 04, 2011 | 62.90 | 68.43 | 61.91 | 68.33 | 1,538,064 | +2.45(+3.72%) |
Oct 03, 2011 | 67.92 | 69.55 | 65.58 | 65.88 | 1,464,990 | -3.81(-5.47%) |
Sep 30, 2011 | 71.10 | 72.23 | 69.60 | 69.69 | 926,023 | -2.99(-4.11%) |
Sep 29, 2011 | 74.86 | 75.26 | 71.01 | 72.68 | 764,885 | -0.09(-0.12%) |
Sep 28, 2011 | 77.53 | 77.88 | 72.71 | 72.77 | 915,201 | -4.35(-5.64%) |
Sep 27, 2011 | 79.21 | 81.11 | 77.04 | 77.12 | 851,100 | +0.12(+0.15%) |
Sep 26, 2011 | 73.92 | 77.23 | 71.27 | 77.00 | 794,232 | +3.32(+4.51%) |
Sep 23, 2011 | 74.48 | 75.39 | 73.15 | 73.68 | 629,658 | -1.18(-1.57%) |
Sep 22, 2011 | 78.14 | 78.51 | 73.50 | 74.85 | 1,192,291 | -6.03(-7.46%) |
Sep 21, 2011 | 84.75 | 85.64 | 80.86 | 80.89 | 1,244,059 | -4.36(-5.11%) |
Sep 20, 2011 | 85.10 | 86.88 | 84.09 | 85.25 | 1,070,810 | +1.21(+1.43%) |
Sep 19, 2011 | 84.85 | 85.18 | 82.21 | 84.04 | 1,032,560 | -2.86(-3.29%) |
Sep 16, 2011 | 85.73 | 87.59 | 85.31 | 86.90 | 1,444,141 | +1.67(+1.95%) |
Sep 15, 2011 | 84.19 | 85.45 | 83.10 | 85.24 | 1,056,315 | +1.72(+2.06%) |
Sep 14, 2011 | 81.40 | 83.99 | 80.38 | 83.51 | 758,652 | +2.19(+2.70%) |
Sep 13, 2011 | 81.55 | 81.71 | 79.78 | 81.32 | 980,540 | +0.23(+0.28%) |
Sep 12, 2011 | 80.67 | 82.25 | 79.16 | 81.09 | 753,438 | -0.81(-0.99%) |
Sep 09, 2011 | 84.38 | 84.98 | 81.20 | 81.91 | 624,665 | -3.25(-3.82%) |
Sep 08, 2011 | 86.25 | 87.85 | 84.51 | 85.16 | 573,426 | -1.97(-2.26%) |
Sep 07, 2011 | 84.77 | 87.31 | 84.12 | 87.13 | 927,584 | +4.08(+4.91%) |
Sep 06, 2011 | 81.24 | 83.24 | 79.94 | 83.05 | 850,623 | -0.79(-0.95%) |
Sep 02, 2011 | 83.10 | 84.51 | 82.25 | 83.85 | 914,448 | -1.40(-1.64%) |
Sep 01, 2011 | 85.86 | 86.80 | 84.57 | 85.25 | 981,988 | +0.07(+0.08%) |
Aug 31, 2011 | 85.29 | 87.55 | 84.26 | 85.18 | 1,012,543 | +0.82(+0.98%) |
Aug 30, 2011 | 83.45 | 84.83 | 81.94 | 84.36 | 682,057 | +0.51(+0.61%) |
Aug 29, 2011 | 82.31 | 83.85 | 81.66 | 83.85 | 624,288 | +3.28(+4.07%) |
Aug 26, 2011 | 79.46 | 81.01 | 78.37 | 80.56 | 1,424,302 | +0.74(+0.93%) |
Aug 25, 2011 | 82.78 | 83.62 | 79.42 | 79.82 | 1,045,067 | -2.16(-2.64%) |
Aug 24, 2011 | 81.12 | 82.34 | 80.30 | 81.98 | 873,506 | +0.72(+0.88%) |
Aug 23, 2011 | 79.58 | 81.28 | 78.43 | 81.27 | 1,267,757 | +2.03(+2.56%) |
Aug 22, 2011 | 83.15 | 83.19 | 78.80 | 79.24 | 1,463,957 | -1.36(-1.69%) |
Aug 19, 2011 | 80.03 | 82.44 | 79.21 | 80.60 | 1,991,392 | +0.01(+0.01%) |
Aug 18, 2011 | 81.89 | 81.89 | 77.97 | 80.59 | 1,731,339 | -2.97(-3.55%) |
Aug 17, 2011 | 83.56 | 86.05 | 82.78 | 83.56 | 804,104 | +1.02(+1.23%) |
Aug 16, 2011 | 84.53 | 84.58 | 81.76 | 82.54 | 1,357,998 | -3.19(-3.72%) |
Aug 15, 2011 | 83.72 | 85.81 | 83.46 | 85.74 | 1,100,109 | +3.35(+4.07%) |
Aug 12, 2011 | 84.73 | 85.58 | 81.32 | 82.39 | 978,828 | -1.46(-1.74%) |
Aug 11, 2011 | 81.30 | 85.07 | 79.49 | 83.85 | 1,323,675 | +4.52(+5.69%) |
Aug 10, 2011 | 76.62 | 83.31 | 76.14 | 79.33 | 2,191,793 | +1.87(+2.42%) |
Aug 09, 2011 | 78.03 | 77.46 | 72.06 | 77.46 | 1,547,131 | +4.48(+6.13%) |
Aug 08, 2011 | 78.03 | 78.20 | 72.65 | 72.98 | 1,445,594 | -8.20(-10.10%) |
Aug 05, 2011 | 85.31 | 86.40 | 78.86 | 81.18 | 2,301,518 | -3.49(-4.12%) |
Aug 04, 2011 | 89.43 | 90.33 | 84.27 | 84.67 | 1,760,035 | -6.16(-6.78%) |
Aug 03, 2011 | 90.49 | 91.06 | 87.27 | 90.83 | 1,247,411 | +0.89(+0.99%) |
Aug 02, 2011 | 91.49 | 92.38 | 89.88 | 89.94 | 1,012,788 | -2.19(-2.38%) |