Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 97.66 | 97.80 | 97.21 | 97.31 | 176,024 | -1.11(-1.13%) |
Nov 29, 2011 | 98.46 | 98.82 | 98.03 | 98.43 | 79,154 | -0.40(-0.41%) |
Nov 28, 2011 | 97.64 | 98.99 | 97.64 | 98.83 | 203,915 | -0.04(-0.04%) |
Nov 25, 2011 | 99.14 | 99.14 | 98.79 | 98.87 | 47,046 | -0.84(-0.84%) |
Nov 23, 2011 | 98.86 | 99.81 | 98.86 | 99.70 | 109,363 | +0.61(+0.62%) |
Nov 22, 2011 | 98.67 | 99.10 | 98.41 | 99.09 | 71,188 | +0.52(+0.52%) |
Nov 21, 2011 | 98.70 | 98.87 | 98.49 | 98.58 | 222,007 | +0.51(+0.52%) |
Nov 18, 2011 | 98.18 | 98.34 | 97.90 | 98.07 | 101,849 | -0.38(-0.39%) |
Nov 17, 2011 | 97.69 | 98.68 | 97.63 | 98.45 | 153,361 | +0.57(+0.59%) |
Nov 16, 2011 | 97.76 | 97.89 | 97.43 | 97.87 | 16,274 | +0.54(+0.56%) |
Nov 15, 2011 | 97.69 | 97.95 | 97.07 | 97.33 | 143,162 | -0.13(-0.13%) |
Nov 14, 2011 | 97.14 | 97.69 | 97.14 | 97.46 | 10,163 | +0.81(+0.83%) |
Nov 11, 2011 | 96.80 | 96.85 | 96.44 | 96.65 | 28,055 | -0.63(-0.65%) |
Nov 10, 2011 | 97.29 | 97.73 | 96.76 | 97.28 | 35,648 | -0.69(-0.70%) |
Nov 09, 2011 | 97.90 | 98.31 | 97.52 | 97.97 | 93,721 | +1.34(+1.38%) |
Nov 08, 2011 | 97.16 | 97.58 | 96.57 | 96.64 | 61,734 | -0.68(-0.70%) |
Nov 07, 2011 | 97.01 | 97.86 | 96.92 | 97.31 | 103,056 | +0.38(+0.39%) |
Nov 04, 2011 | 96.70 | 97.24 | 96.55 | 96.93 | 69,041 | +0.15(+0.15%) |
Nov 03, 2011 | 96.82 | 97.26 | 96.74 | 96.78 | 64,680 | -0.81(-0.83%) |
Nov 02, 2011 | 96.93 | 97.62 | 96.84 | 97.60 | 39,049 | -0.51(-0.52%) |
Nov 01, 2011 | 97.68 | 100.41 | 97.14 | 98.11 | 85,929 | +1.89(+1.96%) |
Oct 31, 2011 | 95.17 | 96.23 | 95.14 | 96.22 | 93,409 | +2.11(+2.25%) |
Oct 28, 2011 | 93.89 | 94.36 | 93.82 | 94.11 | 30,579 | +0.46(+0.49%) |
Oct 27, 2011 | 94.53 | 94.70 | 93.27 | 93.65 | 178,032 | -1.87(-1.96%) |
Oct 26, 2011 | 95.99 | 96.43 | 95.47 | 95.52 | 75,011 | -0.92(-0.95%) |
Oct 25, 2011 | 95.08 | 96.44 | 95.02 | 96.43 | 73,046 | +1.33(+1.40%) |
Oct 24, 2011 | 95.38 | 95.40 | 94.98 | 95.10 | 123,875 | -0.11(-0.12%) |
Oct 21, 2011 | 95.33 | 95.55 | 95.06 | 95.21 | 35,913 | -0.36(-0.37%) |
Oct 20, 2011 | 95.71 | 96.21 | 95.44 | 95.57 | 54,425 | -0.24(-0.25%) |
Oct 19, 2011 | 95.58 | 96.07 | 95.34 | 95.81 | 109,813 | -0.02(-0.02%) |
Oct 18, 2011 | 96.13 | 96.50 | 95.50 | 95.83 | 77,387 | -0.16(-0.16%) |
Oct 17, 2011 | 95.32 | 96.06 | 95.32 | 95.99 | 24,801 | +0.92(+0.97%) |
Oct 14, 2011 | 95.06 | 95.37 | 94.90 | 95.06 | 103,291 | -0.79(-0.82%) |
Oct 13, 2011 | 95.68 | 96.32 | 95.61 | 95.85 | 60,735 | +0.40(+0.42%) |
Oct 12, 2011 | 95.38 | 95.58 | 94.85 | 95.45 | 197,833 | -0.60(-0.62%) |
Oct 11, 2011 | 96.31 | 96.32 | 95.78 | 96.05 | 141,506 | +0.53(+0.55%) |
Oct 10, 2011 | 95.99 | 96.09 | 94.57 | 95.52 | 180,678 | -1.56(-1.61%) |
Oct 07, 2011 | 96.81 | 97.31 | 96.31 | 97.08 | 191,523 | -0.52(-0.54%) |
Oct 06, 2011 | 98.04 | 98.09 | 97.59 | 97.60 | 727,893 | -1.04(-1.05%) |
Oct 05, 2011 | 98.90 | 98.91 | 98.44 | 98.64 | 27,686 | -0.46(-0.47%) |
Oct 04, 2011 | 99.96 | 100.36 | 99.08 | 99.11 | 272,234 | -0.59(-0.59%) |
Oct 03, 2011 | 98.67 | 99.76 | 98.37 | 99.69 | 119,719 | +1.46(+1.49%) |
Sep 30, 2011 | 98.10 | 98.34 | 97.68 | 98.23 | 193,293 | +0.99(+1.02%) |
Sep 29, 2011 | 96.97 | 97.69 | 96.92 | 97.25 | 37,613 | +0.25(+0.26%) |
Sep 28, 2011 | 97.02 | 97.02 | 96.32 | 96.99 | 79,104 | -0.18(-0.18%) |
Sep 27, 2011 | 97.06 | 97.28 | 96.79 | 97.17 | 45,416 | -1.01(-1.02%) |
Sep 26, 2011 | 98.63 | 98.97 | 98.11 | 98.17 | 76,326 | -0.84(-0.85%) |
Sep 23, 2011 | 100.08 | 100.18 | 98.94 | 99.01 | 66,279 | -1.00(-1.00%) |
Sep 22, 2011 | 99.59 | 100.42 | 99.55 | 100.02 | 61,368 | +1.68(+1.70%) |
Sep 21, 2011 | 97.19 | 98.37 | 97.10 | 98.34 | 44,861 | +1.04(+1.07%) |
Sep 20, 2011 | 97.13 | 97.31 | 97.00 | 97.31 | 46,267 | +0.17(+0.18%) |
Sep 19, 2011 | 97.10 | 97.42 | 97.02 | 97.13 | 19,559 | +1.13(+1.18%) |
Sep 16, 2011 | 95.42 | 96.12 | 95.42 | 96.00 | 26,187 | +0.30(+0.31%) |
Sep 15, 2011 | 95.84 | 96.05 | 95.66 | 95.71 | 73,333 | -0.95(-0.98%) |
Sep 14, 2011 | 96.32 | 96.71 | 96.19 | 96.66 | 137,555 | +0.22(+0.23%) |
Sep 13, 2011 | 96.85 | 96.85 | 96.32 | 96.44 | 48,255 | -0.56(-0.57%) |
Sep 12, 2011 | 97.01 | 97.26 | 96.84 | 96.99 | 35,996 | -0.07(-0.08%) |
Sep 09, 2011 | 96.64 | 97.25 | 96.52 | 97.07 | 91,480 | +0.68(+0.71%) |
Sep 08, 2011 | 96.10 | 96.44 | 95.81 | 96.38 | 16,824 | +0.51(+0.53%) |
Sep 07, 2011 | 96.20 | 96.29 | 95.83 | 95.88 | 83,818 | -0.91(-0.94%) |
Sep 06, 2011 | 97.20 | 97.28 | 96.63 | 96.78 | 259,570 | +0.54(+0.56%) |
Sep 02, 2011 | 95.83 | 96.38 | 95.50 | 96.24 | 107,344 | +1.64(+1.74%) |