Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 122.55 | 122.55 | 119.37 | 121.03 | 45,347 | -1.59(-1.30%) |
Oct 28, 2011 | 121.69 | 122.62 | 120.82 | 122.62 | 33,294 | +1.08(+0.89%) |
Oct 27, 2011 | 120.45 | 123.64 | 119.37 | 121.54 | 63,787 | +2.60(+2.19%) |
Oct 26, 2011 | 120.02 | 120.02 | 118.65 | 118.94 | 33,164 | +0.43(+0.37%) |
Oct 25, 2011 | 119.95 | 119.95 | 116.92 | 118.50 | 42,504 | -0.87(-0.73%) |
Oct 24, 2011 | 121.90 | 121.90 | 118.50 | 119.37 | 55,025 | +0.80(+0.67%) |
Oct 21, 2011 | 119.37 | 119.37 | 117.63 | 118.57 | 18,341 | +1.30(+1.11%) |
Oct 20, 2011 | 117.92 | 117.92 | 112.58 | 117.27 | 26,961 | +0.29(+0.25%) |
Oct 19, 2011 | 117.20 | 120.09 | 116.48 | 116.98 | 32,553 | -0.58(-0.49%) |
Oct 18, 2011 | 118.36 | 118.65 | 116.19 | 117.56 | 28,234 | -0.36(-0.31%) |
Oct 17, 2011 | 120.45 | 121.32 | 116.27 | 117.92 | 31,617 | -3.47(-2.86%) |
Oct 14, 2011 | 119.88 | 123.57 | 118.65 | 121.40 | 47,672 | +3.11(+2.63%) |
Oct 13, 2011 | 113.73 | 119.22 | 112.42 | 118.28 | 48,583 | +5.21(+4.61%) |
Oct 12, 2011 | 113.87 | 116.40 | 112.86 | 113.08 | 69,477 | +0.36(+0.32%) |
Oct 11, 2011 | 106.20 | 113.80 | 104.90 | 112.71 | 52,889 | +7.89(+7.52%) |
Oct 10, 2011 | 102.30 | 104.90 | 101.57 | 104.83 | 28,798 | +4.63(+4.62%) |
Oct 07, 2011 | 100.13 | 102.15 | 96.44 | 100.20 | 26,602 | +0.22(+0.22%) |
Oct 06, 2011 | 101.28 | 101.66 | 99.76 | 99.98 | 41,821 | +5.14(+5.42%) |
Oct 05, 2011 | 90.58 | 98.46 | 90.43 | 94.84 | 45,934 | +4.41(+4.88%) |
Oct 04, 2011 | 87.61 | 90.43 | 87.10 | 90.43 | 58,149 | +0.07(+0.08%) |
Oct 03, 2011 | 96.22 | 96.44 | 89.93 | 90.36 | 45,961 | -5.86(-6.09%) |
Sep 30, 2011 | 97.67 | 98.65 | 95.93 | 96.22 | 20,961 | -2.60(-2.64%) |
Sep 29, 2011 | 98.82 | 100.27 | 97.38 | 98.82 | 24,709 | +2.03(+2.09%) |
Sep 28, 2011 | 99.84 | 101.07 | 96.44 | 96.80 | 39,866 | -3.47(-3.46%) |
Sep 27, 2011 | 102.66 | 104.03 | 99.69 | 100.27 | 49,488 | +0.43(+0.44%) |
Sep 26, 2011 | 102.95 | 103.66 | 99.11 | 99.84 | 31,498 | -2.97(-2.89%) |
Sep 23, 2011 | 100.27 | 103.45 | 99.91 | 102.80 | 18,825 | +1.01(+1.00%) |
Sep 22, 2011 | 101.57 | 103.45 | 98.90 | 101.79 | 42,577 | -2.68(-2.56%) |
Sep 21, 2011 | 105.70 | 106.64 | 104.18 | 104.47 | 37,814 | -1.16(-1.10%) |
Sep 20, 2011 | 104.39 | 105.99 | 103.60 | 105.62 | 28,486 | +1.08(+1.04%) |
Sep 19, 2011 | 103.67 | 104.54 | 102.52 | 104.54 | 39,049 | -0.29(-0.28%) |
Sep 16, 2011 | 108.08 | 108.43 | 103.67 | 104.83 | 26,360 | -1.95(-1.83%) |
Sep 15, 2011 | 106.35 | 107.43 | 104.68 | 106.78 | 16,005 | +1.30(+1.23%) |
Sep 14, 2011 | 104.90 | 106.28 | 102.51 | 105.48 | 31,276 | +0.65(+0.62%) |
Sep 13, 2011 | 101.79 | 105.19 | 101.28 | 104.83 | 18,354 | +3.33(+3.28%) |
Sep 12, 2011 | 100.20 | 102.37 | 98.97 | 101.50 | 29,010 | -0.87(-0.85%) |
Sep 09, 2011 | 102.15 | 103.02 | 100.42 | 102.37 | 28,201 | -0.22(-0.21%) |
Sep 08, 2011 | 104.54 | 105.48 | 101.64 | 102.59 | 26,004 | -1.59(-1.53%) |
Sep 07, 2011 | 103.24 | 104.36 | 101.94 | 104.18 | 19,338 | +2.46(+2.42%) |
Sep 06, 2011 | 103.17 | 103.89 | 101.28 | 101.72 | 35,322 | -5.35(-5.00%) |
Sep 02, 2011 | 108.01 | 108.72 | 106.42 | 107.07 | 22,380 | -2.75(-2.50%) |
Sep 01, 2011 | 114.31 | 114.31 | 109.24 | 109.82 | 28,955 | -4.85(-4.23%) |
Aug 31, 2011 | 113.80 | 116.11 | 113.15 | 114.67 | 40,079 | +1.88(+1.67%) |
Aug 30, 2011 | 110.98 | 113.22 | 109.97 | 112.79 | 30,591 | +1.16(+1.04%) |
Aug 29, 2011 | 110.40 | 111.63 | 109.46 | 111.63 | 26,776 | +2.60(+2.39%) |
Aug 26, 2011 | 107.07 | 109.03 | 105.41 | 109.03 | 13,361 | +1.38(+1.28%) |
Aug 25, 2011 | 109.31 | 109.81 | 106.20 | 107.65 | 23,018 | -0.87(-0.80%) |
Aug 24, 2011 | 108.23 | 109.60 | 106.42 | 108.52 | 17,567 | +0.65(+0.60%) |
Aug 23, 2011 | 105.19 | 108.16 | 104.18 | 107.87 | 34,756 | +2.68(+2.54%) |
Aug 22, 2011 | 107.72 | 110.69 | 104.90 | 105.19 | 40,861 | +0.29(+0.28%) |
Aug 19, 2011 | 104.83 | 106.06 | 102.81 | 104.90 | 52,329 | -1.74(-1.63%) |
Aug 18, 2011 | 111.19 | 111.41 | 105.99 | 106.64 | 63,960 | -7.74(-6.77%) |
Aug 17, 2011 | 113.15 | 114.59 | 112.50 | 114.38 | 26,652 | +1.23(+1.09%) |
Aug 16, 2011 | 113.58 | 114.16 | 111.41 | 113.15 | 41,864 | -1.38(-1.20%) |
Aug 15, 2011 | 114.67 | 115.61 | 112.50 | 114.52 | 50,513 | +2.82(+2.53%) |
Aug 12, 2011 | 110.25 | 114.09 | 109.10 | 111.70 | 82,533 | +3.54(+3.28%) |
Aug 11, 2011 | 111.63 | 111.63 | 102.59 | 108.16 | 82,019 | +5.86(+5.73%) |
Aug 10, 2011 | 94.99 | 102.88 | 92.24 | 102.30 | 115,439 | +8.75(+9.36%) |
Aug 09, 2011 | 84.57 | 94.84 | 83.18 | 93.54 | 221,580 | +11.72(+14.32%) |
Aug 08, 2011 | 84.57 | 85.44 | 80.01 | 81.82 | 239,224 | -6.58(-7.45%) |
Aug 05, 2011 | 97.74 | 101.07 | 83.70 | 88.41 | 285,964 | -8.25(-8.53%) |
Aug 04, 2011 | 105.62 | 105.62 | 95.79 | 96.65 | 135,099 | -10.27(-9.61%) |
Aug 03, 2011 | 112.71 | 112.71 | 104.18 | 106.93 | 127,877 | -3.76(-3.40%) |
Aug 02, 2011 | 112.80 | 116.10 | 110.41 | 110.69 | 98,162 | -1.69(-1.50%) |