Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 118.72 | 119.34 | 116.33 | 116.36 | 3,357,863 | -2.36(-1.99%) |
Oct 28, 2011 | 117.74 | 120.66 | 116.55 | 118.72 | 2,143,255 | +0.98(+0.83%) |
Oct 27, 2011 | 118.50 | 118.70 | 114.87 | 117.74 | 3,483,388 | +0.82(+0.70%) |
Oct 26, 2011 | 115.93 | 119.75 | 114.28 | 116.92 | 5,169,716 | +10.05(+9.40%) |
Oct 25, 2011 | 109.46 | 109.85 | 106.60 | 106.87 | 2,103,627 | -2.65(-2.42%) |
Oct 24, 2011 | 108.63 | 109.96 | 106.93 | 109.52 | 2,287,741 | +0.68(+0.62%) |
Oct 21, 2011 | 104.71 | 108.96 | 103.74 | 108.84 | 4,402,497 | +7.17(+7.05%) |
Oct 20, 2011 | 102.76 | 104.25 | 99.08 | 101.67 | 1,608,253 | -0.41(-0.40%) |
Oct 19, 2011 | 103.08 | 103.96 | 101.37 | 102.08 | 1,646,278 | -0.56(-0.55%) |
Oct 18, 2011 | 101.66 | 103.08 | 100.53 | 102.64 | 1,345,314 | +1.21(+1.19%) |
Oct 17, 2011 | 102.48 | 103.07 | 101.12 | 101.43 | 1,230,528 | -1.65(-1.60%) |
Oct 14, 2011 | 102.05 | 103.10 | 99.71 | 103.08 | 2,081,354 | +1.76(+1.74%) |
Oct 13, 2011 | 98.46 | 102.31 | 98.11 | 101.32 | 2,194,752 | +2.56(+2.59%) |
Oct 12, 2011 | 99.11 | 101.44 | 98.54 | 98.76 | 1,916,185 | -0.16(-0.16%) |
Oct 11, 2011 | 100.40 | 100.40 | 98.59 | 98.92 | 1,306,175 | -1.76(-1.75%) |
Oct 10, 2011 | 101.03 | 101.20 | 99.95 | 100.68 | 1,576,604 | +0.67(+0.67%) |
Oct 07, 2011 | 99.92 | 100.77 | 98.24 | 100.01 | 2,050,936 | +0.60(+0.60%) |
Oct 06, 2011 | 99.12 | 100.00 | 97.23 | 99.41 | 3,047,196 | +0.70(+0.71%) |
Oct 05, 2011 | 92.55 | 98.75 | 92.18 | 98.71 | 3,880,753 | +7.05(+7.69%) |
Oct 04, 2011 | 88.60 | 91.94 | 87.72 | 91.66 | 2,308,269 | +2.70(+3.04%) |
Oct 03, 2011 | 92.55 | 93.59 | 88.64 | 88.96 | 2,133,789 | -4.19(-4.50%) |
Sep 30, 2011 | 93.69 | 94.43 | 92.12 | 93.15 | 1,498,471 | -1.31(-1.39%) |
Sep 29, 2011 | 96.32 | 97.14 | 91.84 | 94.46 | 1,692,102 | -0.58(-0.61%) |
Sep 28, 2011 | 97.25 | 98.67 | 95.00 | 95.04 | 1,048,196 | -1.63(-1.69%) |
Sep 27, 2011 | 96.14 | 99.34 | 96.14 | 96.67 | 1,641,403 | +0.94(+0.98%) |
Sep 26, 2011 | 94.35 | 96.17 | 93.09 | 95.73 | 1,766,919 | +1.83(+1.95%) |
Sep 23, 2011 | 93.93 | 95.10 | 92.78 | 93.90 | 1,392,517 | -0.64(-0.68%) |
Sep 22, 2011 | 94.44 | 95.94 | 93.24 | 94.54 | 1,882,968 | -2.42(-2.50%) |
Sep 21, 2011 | 99.97 | 100.80 | 96.86 | 96.96 | 1,586,016 | -3.30(-3.29%) |
Sep 20, 2011 | 100.05 | 101.76 | 99.39 | 100.26 | 1,462,866 | +0.78(+0.78%) |
Sep 19, 2011 | 99.64 | 100.40 | 98.43 | 99.48 | 1,853,053 | -1.41(-1.40%) |
Sep 16, 2011 | 100.00 | 102.01 | 99.57 | 100.89 | 3,524,378 | +1.49(+1.50%) |
Sep 15, 2011 | 99.09 | 99.68 | 98.14 | 99.40 | 2,136,707 | +1.56(+1.59%) |
Sep 14, 2011 | 95.19 | 99.07 | 94.44 | 97.84 | 3,210,460 | +3.32(+3.51%) |
Sep 13, 2011 | 92.47 | 94.62 | 91.99 | 94.52 | 2,426,932 | +2.53(+2.75%) |
Sep 12, 2011 | 89.37 | 92.02 | 89.37 | 91.99 | 1,838,735 | +1.75(+1.94%) |
Sep 09, 2011 | 91.34 | 92.34 | 90.13 | 90.24 | 2,015,855 | -1.31(-1.43%) |
Sep 08, 2011 | 92.18 | 92.50 | 91.04 | 91.55 | 2,220,926 | -1.45(-1.56%) |
Sep 07, 2011 | 92.99 | 93.38 | 91.58 | 93.00 | 1,835,627 | +1.09(+1.19%) |
Sep 06, 2011 | 89.17 | 92.07 | 89.04 | 91.91 | 1,733,617 | +0.33(+0.36%) |
Sep 02, 2011 | 92.35 | 93.61 | 91.35 | 91.58 | 975,705 | -2.03(-2.17%) |
Sep 01, 2011 | 94.02 | 95.47 | 93.02 | 93.61 | 1,205,304 | -0.59(-0.63%) |
Aug 31, 2011 | 94.14 | 94.71 | 92.88 | 94.20 | 1,571,953 | +0.60(+0.64%) |
Aug 30, 2011 | 93.07 | 94.24 | 92.73 | 93.60 | 1,309,568 | -0.29(-0.31%) |
Aug 29, 2011 | 93.16 | 94.29 | 92.08 | 93.89 | 1,468,054 | +1.60(+1.73%) |
Aug 26, 2011 | 90.07 | 92.54 | 88.24 | 92.29 | 1,493,334 | +1.62(+1.79%) |
Aug 25, 2011 | 92.13 | 93.63 | 90.04 | 90.67 | 1,557,728 | -1.38(-1.50%) |
Aug 24, 2011 | 90.74 | 92.13 | 89.65 | 92.05 | 1,712,884 | +0.81(+0.89%) |
Aug 23, 2011 | 89.68 | 92.11 | 87.35 | 91.24 | 2,669,199 | +1.83(+2.05%) |
Aug 22, 2011 | 91.51 | 92.21 | 88.87 | 89.41 | 1,813,097 | -0.64(-0.71%) |
Aug 19, 2011 | 87.95 | 92.40 | 87.15 | 90.05 | 3,529,904 | +1.59(+1.80%) |
Aug 18, 2011 | 88.45 | 89.39 | 86.86 | 88.46 | 2,353,738 | -1.57(-1.74%) |
Aug 17, 2011 | 91.57 | 92.15 | 89.39 | 90.03 | 1,943,062 | -1.07(-1.17%) |
Aug 16, 2011 | 91.36 | 92.34 | 90.25 | 91.10 | 1,576,474 | -0.57(-0.62%) |
Aug 15, 2011 | 91.34 | 92.70 | 90.38 | 91.67 | 1,838,045 | +0.69(+0.76%) |
Aug 12, 2011 | 88.38 | 91.22 | 87.35 | 90.98 | 2,530,465 | +2.57(+2.91%) |
Aug 11, 2011 | 85.36 | 89.44 | 84.22 | 88.41 | 2,332,243 | +3.38(+3.98%) |
Aug 10, 2011 | 86.50 | 88.36 | 84.94 | 85.03 | 2,722,416 | -4.40(-4.92%) |
Aug 09, 2011 | 89.15 | 90.56 | 83.83 | 89.43 | 3,684,558 | +1.43(+1.63%) |
Aug 08, 2011 | 91.29 | 93.87 | 87.14 | 88.00 | 3,713,783 | -5.18(-5.56%) |
Aug 05, 2011 | 93.19 | 94.50 | 90.24 | 93.18 | 2,767,145 | +0.63(+0.68%) |
Aug 04, 2011 | 97.37 | 97.68 | 92.50 | 92.55 | 2,959,569 | -6.23(-6.31%) |
Aug 03, 2011 | 99.51 | 99.98 | 95.42 | 98.78 | 2,431,188 | -0.89(-0.89%) |
Aug 02, 2011 | 102.04 | 104.16 | 99.54 | 99.67 | 2,795,086 | -3.23(-3.14%) |