Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 116.14 | 117.00 | 113.86 | 115.12 | 219,119 | -0.40(-0.35%) |
Jan 30, 2012 | 110.01 | 121.51 | 109.00 | 115.52 | 769,491 | +0.87(+0.76%) |
Jan 27, 2012 | 111.43 | 115.10 | 111.37 | 114.65 | 126,674 | +3.03(+2.71%) |
Jan 26, 2012 | 113.77 | 115.37 | 111.13 | 111.62 | 74,867 | -0.77(-0.69%) |
Jan 25, 2012 | 111.95 | 113.24 | 109.73 | 112.39 | 118,147 | +0.77(+0.69%) |
Jan 24, 2012 | 110.95 | 111.93 | 109.75 | 111.63 | 131,973 | +0.38(+0.34%) |
Jan 23, 2012 | 115.33 | 116.00 | 110.11 | 111.25 | 119,752 | -3.96(-3.44%) |
Jan 20, 2012 | 111.06 | 115.40 | 110.65 | 115.21 | 239,104 | +4.31(+3.89%) |
Jan 19, 2012 | 109.50 | 112.25 | 108.46 | 110.90 | 106,937 | +2.35(+2.16%) |
Jan 18, 2012 | 104.62 | 109.26 | 104.55 | 108.55 | 133,936 | +3.90(+3.73%) |
Jan 17, 2012 | 106.74 | 108.27 | 103.29 | 104.65 | 154,532 | -1.59(-1.50%) |
Jan 13, 2012 | 103.76 | 106.27 | 102.81 | 106.24 | 128,872 | +0.90(+0.85%) |
Jan 12, 2012 | 106.83 | 106.83 | 104.58 | 105.34 | 115,730 | -0.98(-0.92%) |
Jan 11, 2012 | 105.27 | 106.56 | 104.57 | 106.32 | 78,312 | +0.08(+0.08%) |
Jan 10, 2012 | 106.93 | 108.32 | 104.73 | 106.24 | 110,755 | +1.25(+1.19%) |
Jan 09, 2012 | 107.99 | 108.10 | 102.72 | 104.99 | 196,256 | -2.38(-2.22%) |
Jan 06, 2012 | 106.01 | 108.60 | 105.18 | 107.37 | 138,205 | +1.64(+1.55%) |
Jan 05, 2012 | 105.92 | 108.81 | 104.17 | 105.73 | 167,426 | -1.26(-1.18%) |
Jan 04, 2012 | 111.00 | 111.46 | 106.30 | 106.99 | 152,156 | -1.33(-1.23%) |
Dec 30, 2011 | 109.74 | 111.50 | 107.72 | 108.32 | 115,261 | -0.66(-0.61%) |
Dec 29, 2011 | 105.79 | 109.41 | 105.15 | 108.98 | 128,544 | +3.46(+3.28%) |
Dec 28, 2011 | 107.37 | 107.37 | 103.99 | 105.52 | 122,068 | -1.68(-1.57%) |
Dec 27, 2011 | 107.06 | 108.29 | 106.27 | 107.20 | 45,049 | -0.15(-0.14%) |
Dec 23, 2011 | 107.78 | 108.06 | 105.80 | 107.35 | 99,824 | +2.56(+2.44%) |
Dec 21, 2011 | 106.20 | 106.51 | 101.13 | 104.79 | 329,132 | -2.36(-2.20%) |
Dec 20, 2011 | 108.25 | 109.65 | 106.90 | 107.15 | 117,685 | +1.80(+1.71%) |
Dec 19, 2011 | 109.30 | 109.91 | 105.03 | 105.35 | 129,722 | -3.33(-3.06%) |
Dec 16, 2011 | 107.47 | 110.57 | 106.01 | 108.68 | 130,315 | +1.82(+1.70%) |
Dec 15, 2011 | 108.78 | 109.30 | 105.55 | 106.86 | 79,600 | +0.35(+0.33%) |
Dec 14, 2011 | 113.75 | 115.69 | 106.00 | 106.51 | 350,117 | -8.09(-7.06%) |
Dec 13, 2011 | 121.67 | 122.50 | 113.70 | 114.60 | 117,673 | -5.95(-4.94%) |
Dec 12, 2011 | 119.27 | 120.81 | 118.16 | 120.55 | 91,570 | -0.92(-0.76%) |
Dec 09, 2011 | 119.55 | 121.87 | 117.49 | 121.47 | 204,463 | +2.10(+1.76%) |
Dec 08, 2011 | 121.71 | 123.76 | 119.10 | 119.37 | 77,031 | -3.56(-2.90%) |
Dec 07, 2011 | 122.06 | 123.91 | 119.81 | 122.93 | 141,126 | -1.61(-1.29%) |
Dec 06, 2011 | 126.50 | 127.19 | 123.77 | 124.54 | 163,851 | -1.31(-1.04%) |
Dec 05, 2011 | 123.85 | 130.95 | 122.20 | 125.85 | 212,489 | +4.53(+3.73%) |
Dec 02, 2011 | 124.47 | 124.47 | 120.60 | 121.32 | 128,529 | -0.95(-0.78%) |
Dec 01, 2011 | 122.76 | 124.92 | 121.05 | 122.27 | 129,197 | -0.86(-0.70%) |
Nov 30, 2011 | 123.20 | 124.85 | 121.08 | 123.13 | 220,763 | +5.03(+4.26%) |
Nov 29, 2011 | 118.16 | 119.29 | 117.23 | 118.10 | 101,719 | -0.15(-0.13%) |
Nov 28, 2011 | 112.39 | 118.25 | 111.81 | 118.25 | 181,358 | +8.53(+7.77%) |
Nov 25, 2011 | 112.06 | 113.87 | 109.68 | 109.72 | 83,817 | -3.26(-2.89%) |
Nov 23, 2011 | 117.73 | 118.94 | 112.55 | 112.98 | 123,635 | -6.04(-5.07%) |
Nov 22, 2011 | 121.74 | 122.54 | 118.31 | 119.02 | 133,138 | -3.09(-2.53%) |
Nov 21, 2011 | 122.01 | 125.00 | 118.90 | 122.11 | 98,052 | -2.35(-1.89%) |
Nov 18, 2011 | 127.30 | 128.57 | 124.19 | 124.46 | 135,974 | -2.54(-2.00%) |
Nov 17, 2011 | 130.93 | 131.81 | 126.15 | 127.00 | 200,650 | -4.45(-3.39%) |
Nov 16, 2011 | 131.71 | 134.69 | 130.89 | 131.45 | 155,897 | -1.59(-1.20%) |
Nov 15, 2011 | 129.94 | 134.53 | 129.00 | 133.04 | 153,002 | +3.71(+2.87%) |
Nov 14, 2011 | 129.26 | 129.75 | 126.20 | 129.33 | 200,140 | -0.48(-0.37%) |
Nov 11, 2011 | 124.08 | 130.33 | 124.08 | 129.81 | 317,870 | +5.76(+4.64%) |
Nov 10, 2011 | 120.54 | 126.53 | 117.77 | 124.05 | 422,826 | +6.08(+5.15%) |
Nov 09, 2011 | 116.05 | 119.21 | 115.21 | 117.97 | 274,950 | -1.95(-1.63%) |
Nov 08, 2011 | 117.18 | 120.36 | 114.77 | 119.92 | 139,037 | +3.62(+3.11%) |
Nov 07, 2011 | 115.64 | 117.24 | 113.23 | 116.30 | 165,485 | -0.07(-0.06%) |
Nov 04, 2011 | 115.71 | 118.30 | 115.27 | 116.37 | 97,892 | -1.33(-1.13%) |
Nov 03, 2011 | 118.70 | 118.72 | 114.70 | 117.70 | 239,197 | +0.42(+0.36%) |
Nov 02, 2011 | 118.03 | 118.25 | 114.58 | 117.28 | 330,068 | +0.74(+0.63%) |