Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 94.83 | 95.89 | 94.81 | 95.89 | 93,737 | +2.11(+2.25%) |
Oct 28, 2011 | 93.56 | 94.03 | 93.49 | 93.78 | 30,687 | +0.46(+0.49%) |
Oct 27, 2011 | 94.20 | 94.37 | 92.95 | 93.32 | 178,657 | -1.86(-1.96%) |
Oct 26, 2011 | 95.66 | 96.09 | 95.13 | 95.18 | 75,275 | -0.91(-0.95%) |
Oct 25, 2011 | 94.74 | 96.10 | 94.69 | 96.09 | 73,302 | +1.33(+1.40%) |
Oct 24, 2011 | 95.05 | 95.06 | 94.65 | 94.77 | 124,310 | -0.11(-0.12%) |
Oct 21, 2011 | 95.00 | 95.22 | 94.73 | 94.88 | 36,039 | -0.36(-0.37%) |
Oct 20, 2011 | 95.38 | 95.87 | 95.11 | 95.23 | 54,616 | -0.24(-0.25%) |
Oct 19, 2011 | 95.24 | 95.73 | 95.00 | 95.47 | 110,198 | -0.02(-0.02%) |
Oct 18, 2011 | 95.80 | 96.16 | 95.17 | 95.49 | 77,658 | -0.16(-0.16%) |
Oct 17, 2011 | 94.98 | 95.72 | 94.98 | 95.65 | 24,888 | +0.92(+0.97%) |
Oct 14, 2011 | 94.73 | 95.03 | 94.57 | 94.73 | 103,654 | -0.79(-0.82%) |
Oct 13, 2011 | 95.35 | 95.98 | 95.28 | 95.52 | 60,948 | +0.40(+0.42%) |
Oct 12, 2011 | 95.05 | 95.24 | 94.52 | 95.12 | 198,527 | -0.59(-0.62%) |
Oct 11, 2011 | 95.97 | 95.98 | 95.45 | 95.71 | 142,003 | +0.53(+0.55%) |
Oct 10, 2011 | 95.65 | 95.75 | 94.24 | 95.18 | 181,312 | -1.56(-1.61%) |
Oct 07, 2011 | 96.47 | 96.97 | 95.97 | 96.74 | 192,195 | -0.52(-0.54%) |
Oct 06, 2011 | 97.70 | 97.74 | 97.25 | 97.26 | 730,447 | -1.04(-1.05%) |
Oct 05, 2011 | 98.55 | 98.57 | 98.09 | 98.30 | 27,783 | -0.46(-0.47%) |
Oct 04, 2011 | 99.61 | 100.01 | 98.73 | 98.76 | 273,189 | -0.59(-0.59%) |
Oct 03, 2011 | 98.33 | 99.41 | 98.02 | 99.35 | 120,139 | +1.45(+1.49%) |
Sep 30, 2011 | 97.76 | 97.99 | 97.34 | 97.89 | 193,972 | +0.98(+1.02%) |
Sep 29, 2011 | 96.63 | 97.35 | 96.58 | 96.91 | 37,746 | +0.25(+0.26%) |
Sep 28, 2011 | 96.68 | 96.68 | 95.98 | 96.65 | 79,382 | -0.18(-0.18%) |
Sep 27, 2011 | 96.72 | 96.94 | 96.45 | 96.83 | 45,575 | -1.00(-1.02%) |
Sep 26, 2011 | 98.28 | 98.62 | 97.77 | 97.83 | 76,593 | -0.84(-0.85%) |
Sep 23, 2011 | 99.73 | 99.83 | 98.59 | 98.67 | 66,511 | -1.00(-1.00%) |
Sep 22, 2011 | 99.24 | 100.07 | 99.20 | 99.67 | 61,584 | +1.67(+1.70%) |
Sep 21, 2011 | 96.85 | 98.02 | 96.76 | 98.00 | 45,019 | +1.03(+1.07%) |
Sep 20, 2011 | 96.79 | 96.97 | 96.66 | 96.96 | 46,430 | +0.17(+0.18%) |
Sep 19, 2011 | 96.76 | 97.08 | 96.68 | 96.79 | 19,627 | +1.13(+1.18%) |
Sep 16, 2011 | 95.09 | 95.78 | 95.09 | 95.67 | 26,279 | +0.30(+0.31%) |
Sep 15, 2011 | 95.51 | 95.71 | 95.33 | 95.37 | 73,590 | -0.95(-0.98%) |
Sep 14, 2011 | 95.99 | 96.37 | 95.85 | 96.32 | 138,037 | +0.22(+0.23%) |
Sep 13, 2011 | 96.51 | 96.51 | 95.99 | 96.10 | 48,424 | -0.56(-0.57%) |
Sep 12, 2011 | 96.67 | 96.92 | 96.50 | 96.65 | 36,122 | -0.07(-0.08%) |
Sep 09, 2011 | 96.31 | 96.91 | 96.18 | 96.73 | 91,801 | +0.68(+0.71%) |
Sep 08, 2011 | 95.77 | 96.10 | 95.48 | 96.05 | 16,883 | +0.50(+0.53%) |
Sep 07, 2011 | 95.86 | 95.96 | 95.49 | 95.54 | 84,112 | -0.90(-0.94%) |
Sep 06, 2011 | 96.86 | 96.94 | 96.29 | 96.45 | 260,481 | +0.54(+0.56%) |
Sep 02, 2011 | 95.50 | 96.05 | 95.17 | 95.91 | 107,721 | +1.64(+1.74%) |
Sep 01, 2011 | 93.50 | 94.27 | 93.05 | 94.27 | 37,725 | +1.09(+1.17%) |
Aug 31, 2011 | 94.14 | 94.14 | 93.18 | 93.18 | 17,413 | -0.72(-0.77%) |
Aug 30, 2011 | 93.78 | 94.05 | 93.66 | 93.90 | 23,719 | +0.89(+0.95%) |
Aug 29, 2011 | 92.85 | 93.08 | 92.84 | 93.02 | 32,494 | -0.82(-0.87%) |
Aug 26, 2011 | 94.04 | 94.32 | 93.45 | 93.84 | 107,320 | +0.44(+0.47%) |
Aug 25, 2011 | 92.93 | 93.49 | 92.93 | 93.40 | 108,802 | +0.64(+0.68%) |
Aug 24, 2011 | 94.11 | 94.12 | 92.60 | 92.77 | 42,693 | -1.60(-1.70%) |
Aug 23, 2011 | 94.52 | 95.12 | 94.32 | 94.37 | 64,357 | -0.61(-0.64%) |
Aug 22, 2011 | 94.60 | 95.12 | 94.60 | 94.97 | 95,666 | -0.15(-0.16%) |
Aug 19, 2011 | 94.95 | 95.17 | 94.63 | 95.13 | 17,618 | +0.37(+0.39%) |
Aug 18, 2011 | 94.81 | 95.66 | 94.38 | 94.76 | 49,232 | +0.96(+1.02%) |
Aug 17, 2011 | 93.11 | 93.84 | 92.71 | 93.80 | 244,707 | +0.80(+0.86%) |
Aug 16, 2011 | 92.30 | 93.29 | 92.28 | 93.00 | 189,396 | +0.65(+0.71%) |
Aug 15, 2011 | 92.80 | 92.97 | 92.31 | 92.34 | 220,851 | -0.63(-0.68%) |
Aug 12, 2011 | 92.53 | 93.05 | 92.36 | 92.97 | 143,122 | +1.05(+1.14%) |
Aug 11, 2011 | 93.56 | 93.85 | 91.47 | 91.92 | 404,326 | -2.36(-2.50%) |
Aug 10, 2011 | 93.50 | 94.34 | 93.21 | 94.28 | 94,710 | +1.73(+1.87%) |
Aug 09, 2011 | 90.56 | 94.00 | 91.27 | 92.55 | 213,069 | +0.67(+0.73%) |
Aug 08, 2011 | 90.56 | 91.99 | 90.56 | 91.88 | 112,671 | +2.09(+2.33%) |
Aug 05, 2011 | 90.28 | 91.19 | 89.76 | 89.79 | 96,416 | -1.34(-1.48%) |
Aug 04, 2011 | 89.68 | 91.23 | 89.57 | 91.13 | 96,477 | +1.75(+1.96%) |
Aug 03, 2011 | 89.28 | 90.00 | 89.27 | 89.38 | 50,430 | +0.13(+0.14%) |
Aug 02, 2011 | 88.31 | 89.30 | 88.13 | 89.26 | 256,050 | +1.37(+1.55%) |