Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 96.42 | 96.60 | 96.21 | 96.25 | 556,466 | +0.02(+0.02%) |
Dec 29, 2011 | 96.38 | 96.45 | 96.18 | 96.23 | 675,582 | -0.15(-0.15%) |
Dec 28, 2011 | 96.22 | 96.61 | 96.22 | 96.38 | 1,643,463 | -0.01(-0.01%) |
Dec 27, 2011 | 96.11 | 96.46 | 96.06 | 96.38 | 1,089,499 | +0.24(+0.25%) |
Dec 23, 2011 | 95.86 | 96.18 | 95.86 | 96.14 | 689,089 | +0.29(+0.30%) |
Dec 21, 2011 | 95.89 | 95.96 | 95.80 | 95.86 | 975,544 | -0.12(-0.12%) |
Dec 20, 2011 | 95.87 | 96.01 | 95.86 | 95.98 | 480,519 | +0.03(+0.03%) |
Dec 19, 2011 | 95.89 | 96.00 | 95.87 | 95.95 | 663,955 | -0.02(-0.02%) |
Dec 16, 2011 | 95.97 | 95.99 | 95.87 | 95.97 | 551,275 | +0.13(+0.13%) |
Dec 15, 2011 | 95.81 | 95.97 | 95.79 | 95.84 | 510,205 | -0.06(-0.07%) |
Dec 14, 2011 | 95.65 | 95.92 | 95.54 | 95.90 | 960,268 | +0.13(+0.13%) |
Dec 13, 2011 | 95.65 | 95.80 | 95.62 | 95.77 | 380,264 | +0.09(+0.10%) |
Dec 12, 2011 | 95.71 | 95.72 | 95.60 | 95.68 | 502,338 | -0.02(-0.02%) |
Dec 09, 2011 | 95.72 | 95.79 | 95.59 | 95.70 | 497,144 | +0.00(+0.00%) |
Dec 08, 2011 | 95.58 | 95.74 | 95.53 | 95.70 | 514,197 | +0.07(+0.08%) |
Dec 07, 2011 | 95.55 | 95.64 | 95.49 | 95.63 | 532,328 | +0.14(+0.14%) |
Dec 06, 2011 | 95.59 | 95.60 | 95.45 | 95.49 | 618,946 | -0.05(-0.05%) |
Dec 05, 2011 | 95.54 | 95.60 | 95.49 | 95.53 | 838,268 | +0.12(+0.13%) |
Dec 02, 2011 | 95.48 | 95.65 | 95.41 | 95.41 | 534,608 | -0.14(-0.14%) |
Dec 01, 2011 | 95.49 | 95.89 | 95.34 | 95.55 | 432,403 | -0.05(-0.06%) |
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%) |