Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 95.79 | 95.79 | 95.54 | 95.61 | 877,198 | +0.09(+0.10%) |
Nov 29, 2011 | 95.49 | 95.57 | 95.39 | 95.52 | 442,087 | +0.10(+0.11%) |
Nov 28, 2011 | 95.64 | 95.76 | 95.41 | 95.41 | 1,312,560 | -0.17(-0.18%) |
Nov 25, 2011 | 95.48 | 95.62 | 95.36 | 95.59 | 192,541 | +0.17(+0.18%) |
Nov 23, 2011 | 95.55 | 95.64 | 95.41 | 95.41 | 1,852,385 | -0.29(-0.31%) |
Nov 22, 2011 | 95.71 | 95.79 | 95.56 | 95.71 | 1,970,266 | +0.04(+0.04%) |
Nov 21, 2011 | 95.71 | 95.92 | 95.62 | 95.67 | 554,958 | -0.13(-0.13%) |
Nov 18, 2011 | 95.95 | 96.06 | 95.79 | 95.80 | 624,945 | -0.20(-0.21%) |
Nov 17, 2011 | 96.02 | 96.09 | 95.86 | 96.00 | 1,059,399 | -0.18(-0.19%) |
Nov 16, 2011 | 96.23 | 96.23 | 96.09 | 96.19 | 604,127 | -0.01(-0.01%) |
Nov 15, 2011 | 96.17 | 96.24 | 96.06 | 96.20 | 484,327 | +0.01(+0.01%) |
Nov 14, 2011 | 96.21 | 96.32 | 96.11 | 96.19 | 630,873 | -0.06(-0.06%) |
Nov 11, 2011 | 96.23 | 96.27 | 96.06 | 96.24 | 465,013 | -0.04(-0.04%) |
Nov 10, 2011 | 96.18 | 96.29 | 96.07 | 96.28 | 509,368 | +0.25(+0.26%) |
Nov 09, 2011 | 96.25 | 96.26 | 95.99 | 96.03 | 551,069 | -0.23(-0.24%) |
Nov 08, 2011 | 96.28 | 96.34 | 96.22 | 96.26 | 482,933 | +0.02(+0.02%) |
Nov 07, 2011 | 96.39 | 96.44 | 96.19 | 96.24 | 810,016 | -0.18(-0.19%) |
Nov 04, 2011 | 96.33 | 96.46 | 96.28 | 96.43 | 962,209 | -0.04(-0.04%) |
Nov 03, 2011 | 96.25 | 96.47 | 96.23 | 96.46 | 425,616 | +0.25(+0.26%) |
Nov 02, 2011 | 96.33 | 96.43 | 96.22 | 96.22 | 578,176 | -0.03(-0.03%) |
Nov 01, 2011 | 96.20 | 96.31 | 96.14 | 96.24 | 595,756 | -0.07(-0.08%) |
Oct 31, 2011 | 96.15 | 96.33 | 96.14 | 96.32 | 494,092 | +0.07(+0.08%) |
Oct 28, 2011 | 96.13 | 96.24 | 96.11 | 96.24 | 509,297 | +0.12(+0.12%) |
Oct 27, 2011 | 96.22 | 96.43 | 96.11 | 96.12 | 756,378 | +0.11(+0.11%) |
Oct 26, 2011 | 96.02 | 96.19 | 96.00 | 96.01 | 685,190 | +0.00(+0.00%) |
Oct 25, 2011 | 96.07 | 96.16 | 95.99 | 96.01 | 549,755 | -0.02(-0.02%) |
Oct 24, 2011 | 96.00 | 96.14 | 95.98 | 96.03 | 667,540 | +0.01(+0.01%) |
Oct 21, 2011 | 95.99 | 96.11 | 95.99 | 96.02 | 502,996 | -0.04(-0.04%) |
Oct 20, 2011 | 95.82 | 96.07 | 95.82 | 96.06 | 566,807 | +0.12(+0.12%) |
Oct 19, 2011 | 95.73 | 95.99 | 95.73 | 95.94 | 501,269 | +0.21(+0.22%) |
Oct 18, 2011 | 95.84 | 95.91 | 95.73 | 95.73 | 577,932 | -0.14(-0.14%) |
Oct 17, 2011 | 95.89 | 95.94 | 95.80 | 95.87 | 285,020 | -0.03(-0.03%) |
Oct 14, 2011 | 95.76 | 95.92 | 95.69 | 95.89 | 263,936 | +0.11(+0.12%) |
Oct 13, 2011 | 95.53 | 95.79 | 95.49 | 95.78 | 515,151 | +0.19(+0.20%) |
Oct 12, 2011 | 95.57 | 95.78 | 95.57 | 95.59 | 559,559 | +0.03(+0.03%) |
Oct 11, 2011 | 95.53 | 95.59 | 95.48 | 95.56 | 269,365 | -0.09(-0.10%) |
Oct 10, 2011 | 95.74 | 95.74 | 95.55 | 95.65 | 413,220 | +0.11(+0.12%) |
Oct 07, 2011 | 95.67 | 95.79 | 95.54 | 95.54 | 1,091,025 | -0.12(-0.13%) |
Oct 06, 2011 | 95.49 | 95.67 | 95.49 | 95.66 | 589,121 | +0.03(+0.03%) |
Oct 05, 2011 | 95.59 | 95.67 | 95.42 | 95.64 | 980,705 | +0.20(+0.21%) |
Oct 04, 2011 | 95.55 | 95.61 | 95.42 | 95.43 | 641,688 | -0.27(-0.28%) |
Oct 03, 2011 | 95.56 | 95.71 | 95.53 | 95.70 | 2,095,251 | +0.21(+0.22%) |
Sep 30, 2011 | 95.55 | 95.60 | 95.45 | 95.49 | 296,500 | -0.09(-0.10%) |
Sep 29, 2011 | 95.54 | 95.60 | 95.47 | 95.59 | 272,995 | +0.02(+0.02%) |
Sep 28, 2011 | 95.49 | 95.60 | 95.45 | 95.57 | 536,832 | +0.08(+0.09%) |
Sep 27, 2011 | 95.47 | 95.62 | 95.38 | 95.49 | 570,709 | +0.13(+0.13%) |
Sep 26, 2011 | 95.31 | 95.45 | 95.29 | 95.36 | 539,389 | +0.17(+0.18%) |
Sep 23, 2011 | 95.29 | 95.35 | 95.15 | 95.18 | 1,175,166 | -0.21(-0.22%) |
Sep 22, 2011 | 95.51 | 95.52 | 95.35 | 95.39 | 590,580 | -0.28(-0.29%) |
Sep 21, 2011 | 95.74 | 95.80 | 95.58 | 95.67 | 361,520 | -0.04(-0.04%) |
Sep 20, 2011 | 95.83 | 95.83 | 95.69 | 95.71 | 402,544 | -0.12(-0.12%) |
Sep 19, 2011 | 95.76 | 95.83 | 95.72 | 95.83 | 491,004 | +0.13(+0.13%) |
Sep 16, 2011 | 95.67 | 95.77 | 95.60 | 95.70 | 647,611 | -0.12(-0.12%) |
Sep 15, 2011 | 95.82 | 95.83 | 95.71 | 95.82 | 302,954 | +0.05(+0.05%) |
Sep 14, 2011 | 95.83 | 95.88 | 95.71 | 95.77 | 302,566 | -0.09(-0.10%) |
Sep 13, 2011 | 95.60 | 95.86 | 95.60 | 95.86 | 900,751 | +0.19(+0.20%) |
Sep 12, 2011 | 95.77 | 95.85 | 95.66 | 95.67 | 554,521 | -0.27(-0.28%) |
Sep 09, 2011 | 95.99 | 96.01 | 95.81 | 95.94 | 263,015 | -0.07(-0.08%) |
Sep 08, 2011 | 95.98 | 96.04 | 95.87 | 96.01 | 590,530 | +0.02(+0.02%) |
Sep 07, 2011 | 95.80 | 96.01 | 95.72 | 95.99 | 731,391 | +0.07(+0.08%) |
Sep 06, 2011 | 95.83 | 95.97 | 95.71 | 95.92 | 454,466 | +0.15(+0.15%) |
Sep 02, 2011 | 95.93 | 96.06 | 95.74 | 95.77 | 418,465 | -0.26(-0.27%) |