Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 96.19 | 97.66 | 96.07 | 96.14 | 265,495 | -0.05(-0.05%) |
Dec 29, 2011 | 95.93 | 97.48 | 95.93 | 96.19 | 323,006 | +0.35(+0.36%) |
Dec 28, 2011 | 97.45 | 97.45 | 95.83 | 95.84 | 208,623 | -1.57(-1.61%) |
Dec 27, 2011 | 96.30 | 98.46 | 96.09 | 97.41 | 294,316 | +0.86(+0.89%) |
Dec 23, 2011 | 97.03 | 97.36 | 95.92 | 96.55 | 270,211 | +1.54(+1.62%) |
Dec 21, 2011 | 94.24 | 95.64 | 94.20 | 95.01 | 349,324 | +0.39(+0.42%) |
Dec 20, 2011 | 93.72 | 94.82 | 93.12 | 94.61 | 226,499 | +2.27(+2.46%) |
Dec 19, 2011 | 93.47 | 94.02 | 92.28 | 92.34 | 295,544 | -1.07(-1.15%) |
Dec 16, 2011 | 92.78 | 94.57 | 92.55 | 93.42 | 1,019,459 | +1.10(+1.19%) |
Dec 15, 2011 | 91.33 | 92.76 | 90.65 | 92.32 | 395,754 | +2.02(+2.24%) |
Dec 14, 2011 | 89.10 | 91.16 | 89.10 | 90.29 | 443,269 | +0.71(+0.79%) |
Dec 13, 2011 | 90.57 | 91.29 | 89.33 | 89.59 | 436,670 | -0.20(-0.22%) |
Dec 12, 2011 | 90.69 | 90.84 | 89.19 | 89.78 | 381,478 | -1.72(-1.88%) |
Dec 09, 2011 | 89.93 | 92.11 | 89.92 | 91.50 | 462,922 | +1.71(+1.91%) |
Dec 08, 2011 | 90.73 | 91.26 | 89.62 | 89.79 | 301,326 | -1.76(-1.92%) |
Dec 07, 2011 | 89.34 | 91.66 | 88.42 | 91.55 | 450,534 | +1.87(+2.09%) |
Dec 06, 2011 | 90.26 | 90.31 | 88.90 | 89.67 | 216,472 | -0.58(-0.65%) |
Dec 05, 2011 | 91.59 | 92.09 | 89.45 | 90.26 | 429,750 | -0.39(-0.43%) |
Dec 02, 2011 | 91.44 | 92.34 | 90.48 | 90.65 | 353,679 | -0.32(-0.35%) |
Dec 01, 2011 | 90.38 | 91.22 | 89.08 | 90.97 | 796,666 | +0.74(+0.82%) |
Nov 30, 2011 | 87.89 | 90.24 | 87.07 | 90.23 | 1,620,794 | +4.67(+5.46%) |
Nov 29, 2011 | 85.40 | 85.67 | 84.51 | 85.56 | 344,339 | +0.72(+0.85%) |
Nov 28, 2011 | 86.73 | 86.73 | 84.15 | 84.84 | 375,851 | +1.30(+1.55%) |
Nov 25, 2011 | 83.11 | 85.04 | 82.51 | 83.54 | 111,217 | +0.45(+0.54%) |
Nov 23, 2011 | 84.83 | 84.85 | 82.96 | 83.09 | 342,588 | -2.47(-2.88%) |
Nov 22, 2011 | 86.45 | 86.70 | 85.50 | 85.56 | 329,699 | -0.81(-0.94%) |
Nov 21, 2011 | 87.58 | 87.58 | 85.80 | 86.37 | 656,651 | -2.46(-2.77%) |
Nov 18, 2011 | 89.48 | 89.72 | 88.21 | 88.83 | 324,176 | +0.09(+0.10%) |
Nov 17, 2011 | 91.26 | 91.29 | 88.51 | 88.74 | 320,431 | -2.73(-2.99%) |
Nov 16, 2011 | 92.58 | 93.09 | 91.41 | 91.47 | 389,230 | -1.38(-1.49%) |
Nov 15, 2011 | 91.13 | 93.40 | 90.94 | 92.85 | 228,784 | +1.42(+1.55%) |
Nov 14, 2011 | 92.71 | 93.08 | 90.88 | 91.43 | 307,192 | -1.74(-1.87%) |
Nov 11, 2011 | 91.91 | 93.67 | 91.39 | 93.17 | 235,343 | +1.98(+2.17%) |
Nov 10, 2011 | 91.57 | 91.91 | 90.71 | 91.19 | 500,291 | +0.89(+0.99%) |
Nov 09, 2011 | 92.09 | 93.12 | 90.11 | 90.30 | 400,065 | -3.79(-4.03%) |
Nov 08, 2011 | 94.29 | 95.38 | 91.81 | 94.09 | 538,532 | +0.41(+0.43%) |
Nov 07, 2011 | 93.44 | 94.70 | 92.08 | 93.68 | 486,392 | -0.03(-0.03%) |
Nov 04, 2011 | 91.79 | 93.78 | 90.44 | 93.71 | 851,050 | +1.23(+1.33%) |
Nov 03, 2011 | 84.76 | 94.01 | 84.76 | 92.48 | 1,213,202 | -1.54(-1.64%) |
Nov 02, 2011 | 94.80 | 95.26 | 92.39 | 94.02 | 808,465 | +0.75(+0.80%) |
Nov 01, 2011 | 94.65 | 97.37 | 93.17 | 93.27 | 727,147 | -3.69(-3.80%) |
Oct 31, 2011 | 95.38 | 98.10 | 94.91 | 96.96 | 651,763 | +0.05(+0.06%) |
Oct 28, 2011 | 99.71 | 100.82 | 96.29 | 96.91 | 660,957 | -2.56(-2.57%) |
Oct 27, 2011 | 98.06 | 100.49 | 97.47 | 99.47 | 1,004,646 | +3.77(+3.94%) |
Oct 26, 2011 | 96.47 | 96.50 | 93.47 | 95.70 | 521,572 | +1.01(+1.07%) |
Oct 25, 2011 | 95.18 | 95.47 | 93.65 | 94.69 | 617,296 | -0.50(-0.53%) |
Oct 24, 2011 | 92.85 | 95.35 | 92.00 | 95.19 | 824,902 | +3.12(+3.39%) |
Oct 21, 2011 | 90.98 | 92.42 | 90.39 | 92.07 | 292,978 | +2.04(+2.26%) |
Oct 20, 2011 | 91.55 | 91.55 | 88.17 | 90.03 | 522,166 | -0.54(-0.59%) |
Oct 19, 2011 | 89.48 | 91.71 | 89.06 | 90.57 | 875,908 | +0.58(+0.64%) |
Oct 18, 2011 | 87.00 | 90.37 | 86.77 | 89.99 | 798,287 | +3.11(+3.58%) |
Oct 17, 2011 | 86.49 | 87.59 | 86.13 | 86.88 | 886,121 | -0.32(-0.37%) |
Oct 14, 2011 | 86.14 | 87.47 | 85.50 | 87.20 | 379,676 | +2.10(+2.47%) |
Oct 13, 2011 | 85.69 | 86.31 | 84.37 | 85.10 | 773,107 | -1.40(-1.62%) |
Oct 12, 2011 | 84.44 | 87.75 | 84.25 | 86.50 | 523,554 | +2.38(+2.83%) |
Oct 11, 2011 | 86.49 | 87.16 | 83.80 | 84.12 | 699,261 | -3.27(-3.75%) |
Oct 10, 2011 | 83.77 | 87.43 | 83.77 | 87.39 | 837,871 | +5.00(+6.07%) |
Oct 07, 2011 | 84.27 | 85.54 | 82.27 | 82.39 | 1,081,321 | -1.70(-2.03%) |
Oct 06, 2011 | 83.44 | 84.13 | 82.43 | 84.10 | 571,003 | +2.51(+3.07%) |
Oct 05, 2011 | 82.31 | 82.31 | 77.47 | 81.59 | 885,487 | -0.66(-0.80%) |
Oct 04, 2011 | 76.44 | 82.39 | 75.56 | 82.25 | 810,107 | +4.41(+5.67%) |