Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 90.17 | 90.40 | 90.00 | 90.17 | 952,521 | +0.26(+0.29%) |
Nov 29, 2011 | 90.09 | 90.11 | 89.89 | 89.92 | 277,106 | -0.27(-0.29%) |
Nov 28, 2011 | 90.02 | 90.24 | 89.91 | 90.18 | 1,649,859 | +0.09(+0.10%) |
Nov 25, 2011 | 90.29 | 90.56 | 90.08 | 90.09 | 101,110 | -0.11(-0.12%) |
Nov 23, 2011 | 90.23 | 90.34 | 90.08 | 90.20 | 397,444 | -0.20(-0.22%) |
Nov 22, 2011 | 90.49 | 90.49 | 90.18 | 90.40 | 291,091 | +0.16(+0.18%) |
Nov 21, 2011 | 90.66 | 90.66 | 90.23 | 90.23 | 291,131 | -0.50(-0.55%) |
Nov 18, 2011 | 90.93 | 90.93 | 90.63 | 90.74 | 125,462 | -0.07(-0.07%) |
Nov 17, 2011 | 90.93 | 90.93 | 90.63 | 90.80 | 541,011 | -0.11(-0.12%) |
Nov 16, 2011 | 91.13 | 91.19 | 90.80 | 90.91 | 822,301 | -0.27(-0.30%) |
Nov 15, 2011 | 91.19 | 91.30 | 91.11 | 91.19 | 234,523 | -0.02(-0.02%) |
Nov 14, 2011 | 91.22 | 91.41 | 91.13 | 91.20 | 493,764 | -0.14(-0.15%) |
Nov 11, 2011 | 91.18 | 91.40 | 91.18 | 91.34 | 189,309 | -0.02(-0.02%) |
Nov 10, 2011 | 91.36 | 91.58 | 91.27 | 91.36 | 331,660 | -0.25(-0.27%) |
Nov 09, 2011 | 91.56 | 91.70 | 91.38 | 91.60 | 236,882 | +0.06(+0.07%) |
Nov 08, 2011 | 91.69 | 91.87 | 91.50 | 91.54 | 198,940 | -0.19(-0.21%) |
Nov 07, 2011 | 91.51 | 91.81 | 91.47 | 91.73 | 261,759 | -0.01(-0.01%) |
Nov 04, 2011 | 91.45 | 91.74 | 91.45 | 91.74 | 511,132 | +0.11(+0.12%) |
Nov 03, 2011 | 91.51 | 91.81 | 91.51 | 91.63 | 399,820 | -0.18(-0.19%) |
Nov 02, 2011 | 91.31 | 91.81 | 91.24 | 91.81 | 236,669 | +0.50(+0.55%) |
Nov 01, 2011 | 91.33 | 91.53 | 91.16 | 91.30 | 284,724 | -0.09(-0.10%) |
Oct 31, 2011 | 91.35 | 91.45 | 91.17 | 91.40 | 741,885 | +0.36(+0.39%) |
Oct 28, 2011 | 91.08 | 91.33 | 90.98 | 91.04 | 289,579 | -0.22(-0.24%) |
Oct 27, 2011 | 91.29 | 91.48 | 90.98 | 91.26 | 133,036 | +0.08(+0.09%) |
Oct 26, 2011 | 91.13 | 91.29 | 91.03 | 91.18 | 265,191 | -0.04(-0.04%) |
Oct 25, 2011 | 90.77 | 91.30 | 90.72 | 91.22 | 248,594 | +0.24(+0.27%) |
Oct 24, 2011 | 90.84 | 90.98 | 90.69 | 90.97 | 303,858 | +0.16(+0.18%) |
Oct 21, 2011 | 90.77 | 90.89 | 90.59 | 90.81 | 142,152 | +0.14(+0.16%) |
Oct 20, 2011 | 90.51 | 90.73 | 90.34 | 90.67 | 548,664 | +0.08(+0.09%) |
Oct 19, 2011 | 90.62 | 90.72 | 90.47 | 90.58 | 1,195,249 | +0.05(+0.06%) |
Oct 18, 2011 | 90.43 | 90.63 | 90.22 | 90.53 | 188,186 | +0.19(+0.21%) |
Oct 17, 2011 | 89.94 | 90.39 | 89.94 | 90.35 | 112,423 | +0.08(+0.09%) |
Oct 14, 2011 | 89.93 | 90.27 | 89.90 | 90.26 | 386,339 | +0.23(+0.25%) |
Oct 13, 2011 | 89.92 | 90.23 | 89.87 | 90.03 | 240,472 | +0.01(+0.01%) |
Oct 12, 2011 | 89.76 | 90.10 | 89.76 | 90.03 | 95,006 | +0.00(+0.00%) |
Oct 11, 2011 | 89.87 | 90.03 | 89.71 | 90.03 | 254,775 | +0.43(+0.48%) |
Oct 10, 2011 | 89.49 | 89.71 | 89.29 | 89.59 | 144,288 | -0.30(-0.33%) |
Oct 07, 2011 | 89.73 | 90.02 | 89.73 | 89.89 | 626,105 | +0.02(+0.02%) |
Oct 06, 2011 | 89.86 | 89.91 | 89.82 | 89.87 | 141,866 | +0.03(+0.03%) |
Oct 05, 2011 | 89.87 | 89.89 | 89.53 | 89.85 | 247,830 | +0.39(+0.44%) |
Oct 04, 2011 | 90.16 | 90.37 | 89.38 | 89.46 | 429,363 | -0.54(-0.60%) |
Oct 03, 2011 | 90.22 | 90.36 | 89.97 | 90.00 | 703,948 | -0.16(-0.18%) |
Sep 30, 2011 | 90.21 | 90.37 | 90.10 | 90.16 | 275,235 | -0.03(-0.04%) |
Sep 29, 2011 | 90.23 | 90.39 | 90.05 | 90.20 | 156,341 | -0.04(-0.04%) |
Sep 28, 2011 | 90.24 | 90.41 | 90.08 | 90.23 | 139,609 | -0.26(-0.29%) |
Sep 27, 2011 | 90.30 | 90.53 | 90.27 | 90.49 | 151,112 | -0.07(-0.07%) |
Sep 26, 2011 | 90.59 | 90.68 | 90.43 | 90.56 | 191,746 | +0.02(+0.02%) |
Sep 23, 2011 | 90.70 | 90.72 | 90.27 | 90.54 | 96,074 | -0.04(-0.05%) |
Sep 22, 2011 | 90.98 | 90.98 | 90.47 | 90.59 | 136,387 | -0.48(-0.53%) |
Sep 21, 2011 | 91.19 | 91.30 | 90.94 | 91.07 | 262,573 | -0.16(-0.18%) |
Sep 20, 2011 | 91.10 | 91.27 | 91.05 | 91.23 | 203,828 | +0.09(+0.10%) |
Sep 19, 2011 | 91.00 | 91.23 | 90.98 | 91.13 | 140,606 | +0.05(+0.06%) |
Sep 16, 2011 | 90.72 | 91.11 | 90.66 | 91.08 | 718,162 | +0.05(+0.06%) |
Sep 15, 2011 | 90.72 | 91.05 | 90.72 | 91.03 | 93,704 | -0.16(-0.18%) |
Sep 14, 2011 | 91.12 | 91.29 | 91.03 | 91.19 | 78,981 | +0.19(+0.21%) |
Sep 13, 2011 | 90.99 | 91.24 | 90.98 | 91.00 | 383,970 | -0.30(-0.32%) |
Sep 12, 2011 | 91.17 | 91.46 | 91.03 | 91.30 | 195,380 | -0.26(-0.28%) |
Sep 09, 2011 | 91.51 | 91.71 | 91.48 | 91.55 | 1,417,435 | +0.09(+0.10%) |
Sep 08, 2011 | 91.56 | 91.63 | 91.40 | 91.46 | 308,775 | +0.01(+0.01%) |
Sep 07, 2011 | 91.39 | 91.68 | 91.29 | 91.46 | 164,598 | -0.15(-0.17%) |
Sep 06, 2011 | 91.27 | 91.61 | 91.19 | 91.61 | 205,597 | +0.15(+0.17%) |
Sep 02, 2011 | 91.42 | 91.57 | 91.27 | 91.46 | 253,711 | +0.09(+0.10%) |