Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 88.82 | 89.68 | 86.21 | 86.26 | 10,244,901 | -4.97(-5.45%) |
Oct 28, 2011 | 90.04 | 92.97 | 89.77 | 91.23 | 10,476,479 | -0.43(-0.46%) |
Oct 27, 2011 | 86.88 | 92.55 | 86.62 | 91.66 | 20,860,788 | +7.93(+9.47%) |
Oct 26, 2011 | 80.24 | 84.05 | 79.81 | 83.73 | 14,922,524 | +4.64(+5.86%) |
Oct 25, 2011 | 81.15 | 81.24 | 78.81 | 79.09 | 6,539,182 | -2.79(-3.40%) |
Oct 24, 2011 | 80.83 | 82.47 | 80.78 | 81.88 | 7,132,544 | +1.49(+1.85%) |
Oct 21, 2011 | 80.11 | 81.15 | 79.21 | 80.39 | 7,439,959 | +0.97(+1.22%) |
Oct 20, 2011 | 80.07 | 80.45 | 77.39 | 79.42 | 9,334,597 | +0.06(+0.07%) |
Oct 19, 2011 | 79.96 | 82.63 | 79.00 | 79.37 | 12,647,670 | -1.15(-1.43%) |
Oct 18, 2011 | 77.32 | 81.69 | 76.03 | 80.52 | 21,305,284 | +4.21(+5.52%) |
Oct 17, 2011 | 75.21 | 77.08 | 74.94 | 76.30 | 9,161,944 | +0.13(+0.18%) |
Oct 14, 2011 | 76.22 | 77.04 | 74.53 | 76.17 | 7,059,483 | +0.46(+0.60%) |
Oct 13, 2011 | 77.07 | 77.18 | 74.43 | 75.71 | 8,345,184 | -2.33(-2.99%) |
Oct 12, 2011 | 77.33 | 79.63 | 75.90 | 78.04 | 10,461,626 | +1.90(+2.49%) |
Oct 11, 2011 | 74.46 | 77.81 | 74.02 | 76.15 | 8,971,819 | +0.44(+0.58%) |
Oct 10, 2011 | 74.74 | 75.90 | 73.98 | 75.70 | 7,775,759 | +2.72(+3.72%) |
Oct 07, 2011 | 77.22 | 77.22 | 72.64 | 72.99 | 9,699,364 | -4.13(-5.35%) |
Oct 06, 2011 | 76.04 | 77.17 | 75.36 | 77.11 | 9,656,189 | +2.87(+3.86%) |
Oct 05, 2011 | 73.92 | 75.23 | 71.52 | 74.25 | 10,737,796 | -0.23(-0.31%) |
Oct 04, 2011 | 69.55 | 74.98 | 66.36 | 74.48 | 15,220,069 | +3.54(+5.00%) |
Oct 03, 2011 | 75.24 | 75.25 | 70.78 | 70.93 | 9,829,933 | -3.52(-4.73%) |
Sep 30, 2011 | 77.39 | 77.48 | 74.41 | 74.45 | 7,345,925 | -4.19(-5.33%) |
Sep 29, 2011 | 77.68 | 78.73 | 76.54 | 78.64 | 7,555,047 | +2.80(+3.69%) |
Sep 28, 2011 | 78.73 | 79.38 | 75.76 | 75.85 | 7,190,409 | -2.54(-3.24%) |
Sep 27, 2011 | 79.69 | 81.96 | 77.78 | 78.39 | 10,898,616 | +0.32(+0.41%) |
Sep 26, 2011 | 75.74 | 78.53 | 74.81 | 78.07 | 8,937,340 | +3.12(+4.16%) |
Sep 23, 2011 | 73.11 | 76.00 | 73.07 | 74.95 | 22,210,144 | +0.94(+1.28%) |
Sep 22, 2011 | 75.56 | 75.62 | 71.97 | 74.00 | 15,723,469 | -3.06(-3.96%) |
Sep 21, 2011 | 80.96 | 80.97 | 76.95 | 77.06 | 10,903,774 | -3.74(-4.63%) |
Sep 20, 2011 | 82.68 | 82.89 | 80.74 | 80.80 | 6,321,780 | -1.73(-2.10%) |
Sep 19, 2011 | 82.93 | 83.15 | 81.30 | 82.53 | 7,392,830 | -2.11(-2.49%) |
Sep 16, 2011 | 85.89 | 86.35 | 83.40 | 84.64 | 10,159,121 | -0.38(-0.44%) |
Sep 15, 2011 | 82.81 | 85.19 | 82.76 | 85.02 | 8,068,174 | +2.70(+3.28%) |
Sep 14, 2011 | 82.61 | 83.37 | 81.52 | 82.32 | 8,379,263 | +0.35(+0.43%) |
Sep 13, 2011 | 81.43 | 82.82 | 79.93 | 81.96 | 9,039,568 | +0.92(+1.14%) |
Sep 12, 2011 | 79.37 | 81.11 | 78.57 | 81.04 | 11,136,620 | +0.53(+0.66%) |
Sep 09, 2011 | 82.19 | 83.33 | 80.49 | 80.52 | 10,940,691 | -2.00(-2.42%) |
Sep 08, 2011 | 84.36 | 85.04 | 82.48 | 82.52 | 8,265,700 | -2.80(-3.28%) |
Sep 07, 2011 | 83.47 | 85.67 | 82.68 | 85.31 | 8,287,530 | +2.98(+3.62%) |
Sep 06, 2011 | 81.63 | 83.15 | 81.44 | 82.33 | 9,840,214 | -1.97(-2.34%) |
Sep 02, 2011 | 85.50 | 85.96 | 83.31 | 84.30 | 10,643,703 | -4.02(-4.55%) |
Sep 01, 2011 | 90.99 | 90.99 | 87.88 | 88.32 | 12,515,835 | -3.20(-3.49%) |
Aug 31, 2011 | 90.87 | 92.76 | 90.30 | 91.52 | 8,237,065 | +0.82(+0.90%) |
Aug 30, 2011 | 90.82 | 91.34 | 89.20 | 90.70 | 6,729,269 | -0.43(-0.47%) |
Aug 29, 2011 | 89.22 | 91.49 | 88.19 | 91.12 | 6,602,216 | +3.39(+3.87%) |
Aug 26, 2011 | 85.28 | 88.38 | 84.57 | 87.73 | 9,369,445 | +1.50(+1.74%) |
Aug 25, 2011 | 89.90 | 92.72 | 84.87 | 86.23 | 15,208,252 | -0.37(-0.43%) |
Aug 24, 2011 | 83.92 | 86.94 | 83.52 | 86.60 | 12,954,085 | +2.71(+3.23%) |
Aug 23, 2011 | 83.23 | 85.42 | 80.99 | 83.89 | 31,183,242 | +0.27(+0.33%) |
Aug 22, 2011 | 89.63 | 89.88 | 82.51 | 83.62 | 14,336,317 | -4.12(-4.70%) |
Aug 19, 2011 | 87.83 | 90.52 | 87.23 | 87.74 | 8,698,935 | -1.08(-1.22%) |
Aug 18, 2011 | 88.05 | 89.89 | 87.95 | 88.82 | 11,831,660 | -3.23(-3.51%) |
Aug 17, 2011 | 92.14 | 93.23 | 91.50 | 92.05 | 6,150,517 | +0.30(+0.33%) |
Aug 16, 2011 | 92.32 | 94.04 | 90.67 | 91.75 | 9,442,490 | -1.77(-1.90%) |
Aug 15, 2011 | 92.30 | 93.97 | 91.07 | 93.52 | 9,225,043 | +2.09(+2.28%) |
Aug 12, 2011 | 94.07 | 94.90 | 90.51 | 91.44 | 12,238,554 | -1.28(-1.38%) |
Aug 11, 2011 | 88.67 | 94.01 | 88.12 | 92.72 | 15,084,244 | +6.09(+7.03%) |
Aug 10, 2011 | 93.88 | 93.95 | 86.39 | 86.62 | 23,668,902 | -9.73(-10.10%) |
Aug 09, 2011 | 95.84 | 96.68 | 87.61 | 96.35 | 20,270,078 | +3.98(+4.31%) |
Aug 08, 2011 | 95.84 | 98.48 | 88.01 | 92.37 | 22,135,426 | -5.90(-6.01%) |
Aug 05, 2011 | 100.29 | 101.45 | 96.05 | 98.27 | 14,229,724 | -0.82(-0.83%) |
Aug 04, 2011 | 102.72 | 103.54 | 99.08 | 99.10 | 10,436,350 | -4.59(-4.43%) |
Aug 03, 2011 | 103.12 | 104.63 | 102.62 | 103.69 | 8,278,789 | +0.67(+0.65%) |
Aug 02, 2011 | 103.69 | 105.80 | 102.98 | 103.02 | 9,670,905 | -2.29(-2.18%) |