Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 98.05 | 98.23 | 94.23 | 97.34 | 831,152 | -0.05(-0.05%) |
Jan 30, 2012 | 97.62 | 98.38 | 96.47 | 97.39 | 484,431 | -1.56(-1.58%) |
Jan 27, 2012 | 98.31 | 99.46 | 97.95 | 98.94 | 353,058 | -0.43(-0.43%) |
Jan 26, 2012 | 99.39 | 100.78 | 98.51 | 99.37 | 504,375 | +0.89(+0.90%) |
Jan 25, 2012 | 97.70 | 98.81 | 97.09 | 98.48 | 418,770 | +0.23(+0.24%) |
Jan 24, 2012 | 96.47 | 98.66 | 96.32 | 98.25 | 306,386 | +0.65(+0.66%) |
Jan 23, 2012 | 97.62 | 99.04 | 97.16 | 97.60 | 475,095 | -0.35(-0.36%) |
Jan 20, 2012 | 97.88 | 98.61 | 96.91 | 97.95 | 459,072 | -0.06(-0.06%) |
Jan 19, 2012 | 96.67 | 99.21 | 96.49 | 98.00 | 563,946 | +1.97(+2.05%) |
Jan 18, 2012 | 95.04 | 96.40 | 94.50 | 96.04 | 472,737 | +1.10(+1.16%) |
Jan 17, 2012 | 96.74 | 97.00 | 94.90 | 94.94 | 353,266 | -0.59(-0.62%) |
Jan 13, 2012 | 95.17 | 95.87 | 94.58 | 95.53 | 463,358 | -1.25(-1.29%) |
Jan 12, 2012 | 98.00 | 98.00 | 95.85 | 96.78 | 580,569 | -1.08(-1.10%) |
Jan 11, 2012 | 98.42 | 99.04 | 97.02 | 97.85 | 507,536 | -1.39(-1.41%) |
Jan 10, 2012 | 97.39 | 99.27 | 97.36 | 99.24 | 717,281 | +2.41(+2.49%) |
Jan 09, 2012 | 96.55 | 98.36 | 96.13 | 96.83 | 641,082 | +1.91(+2.01%) |
Jan 06, 2012 | 95.54 | 95.89 | 94.46 | 94.93 | 388,894 | -0.20(-0.21%) |
Jan 05, 2012 | 93.78 | 95.55 | 93.12 | 95.13 | 502,926 | +0.42(+0.44%) |
Jan 04, 2012 | 93.63 | 95.30 | 92.92 | 94.71 | 312,716 | +1.79(+1.93%) |
Dec 30, 2011 | 93.77 | 93.88 | 92.76 | 92.92 | 274,466 | -0.96(-1.02%) |
Dec 29, 2011 | 92.08 | 94.01 | 91.74 | 93.88 | 211,283 | +2.47(+2.70%) |
Dec 28, 2011 | 93.89 | 93.89 | 91.20 | 91.41 | 254,974 | -2.31(-2.47%) |
Dec 27, 2011 | 93.53 | 94.77 | 93.31 | 93.72 | 135,825 | +0.04(+0.04%) |
Dec 23, 2011 | 93.61 | 93.81 | 92.98 | 93.69 | 211,291 | +1.54(+1.67%) |
Dec 21, 2011 | 91.03 | 92.19 | 89.56 | 92.15 | 400,550 | +0.46(+0.50%) |
Dec 20, 2011 | 89.00 | 91.76 | 89.00 | 91.69 | 477,438 | +4.85(+5.59%) |
Dec 19, 2011 | 88.95 | 89.64 | 86.54 | 86.84 | 459,774 | -1.80(-2.03%) |
Dec 16, 2011 | 88.49 | 90.04 | 87.80 | 88.64 | 622,358 | +1.05(+1.19%) |
Dec 15, 2011 | 89.11 | 89.17 | 87.39 | 87.59 | 302,345 | +0.22(+0.25%) |
Dec 14, 2011 | 87.51 | 88.19 | 85.91 | 87.37 | 434,504 | -1.09(-1.24%) |
Dec 13, 2011 | 91.08 | 91.41 | 87.30 | 88.47 | 375,859 | -1.93(-2.13%) |
Dec 12, 2011 | 90.86 | 90.91 | 89.42 | 90.39 | 412,968 | -2.43(-2.62%) |
Dec 09, 2011 | 91.10 | 93.44 | 90.82 | 92.82 | 414,968 | +2.20(+2.43%) |
Dec 08, 2011 | 93.17 | 93.17 | 90.28 | 90.63 | 304,943 | -3.84(-4.07%) |
Dec 07, 2011 | 93.06 | 94.84 | 91.89 | 94.47 | 314,831 | +0.35(+0.37%) |
Dec 06, 2011 | 94.99 | 95.67 | 93.66 | 94.12 | 374,957 | -0.95(-1.00%) |
Dec 05, 2011 | 94.55 | 96.63 | 94.04 | 95.07 | 506,554 | +2.42(+2.61%) |
Dec 02, 2011 | 91.52 | 94.10 | 91.04 | 92.65 | 719,908 | +2.57(+2.85%) |
Dec 01, 2011 | 91.09 | 91.38 | 89.83 | 90.08 | 427,773 | -1.50(-1.64%) |
Nov 30, 2011 | 87.24 | 91.73 | 87.23 | 91.58 | 757,358 | +6.80(+8.02%) |
Nov 29, 2011 | 85.01 | 85.85 | 84.19 | 84.79 | 411,616 | -0.18(-0.22%) |
Nov 28, 2011 | 82.68 | 85.78 | 82.41 | 84.97 | 800,899 | +5.71(+7.21%) |
Nov 25, 2011 | 79.45 | 81.14 | 78.71 | 79.26 | 313,977 | -0.87(-1.09%) |
Nov 23, 2011 | 81.47 | 82.67 | 79.70 | 80.13 | 617,569 | -2.73(-3.30%) |
Nov 22, 2011 | 83.42 | 84.11 | 81.96 | 82.86 | 567,904 | -0.83(-1.00%) |
Nov 21, 2011 | 85.60 | 85.60 | 82.68 | 83.69 | 604,200 | -3.30(-3.80%) |
Nov 18, 2011 | 86.91 | 88.22 | 85.47 | 86.99 | 461,327 | +0.83(+0.97%) |
Nov 17, 2011 | 89.24 | 89.60 | 85.64 | 86.16 | 605,009 | -2.94(-3.30%) |
Nov 16, 2011 | 88.83 | 90.61 | 88.34 | 89.11 | 527,681 | -0.75(-0.83%) |
Nov 15, 2011 | 88.19 | 90.43 | 87.46 | 89.85 | 336,786 | +1.07(+1.20%) |
Nov 14, 2011 | 89.41 | 89.98 | 87.74 | 88.79 | 376,023 | -1.07(-1.20%) |
Nov 11, 2011 | 89.11 | 90.22 | 88.82 | 89.86 | 325,173 | +2.46(+2.81%) |
Nov 10, 2011 | 90.33 | 90.33 | 85.62 | 87.40 | 507,416 | +1.47(+1.71%) |
Nov 09, 2011 | 89.29 | 89.29 | 85.55 | 85.93 | 513,663 | -5.20(-5.71%) |
Nov 08, 2011 | 91.72 | 92.64 | 89.17 | 91.13 | 494,253 | +0.36(+0.39%) |
Nov 07, 2011 | 90.18 | 91.12 | 88.22 | 90.77 | 260,829 | +0.22(+0.25%) |
Nov 04, 2011 | 89.89 | 90.88 | 88.19 | 90.55 | 319,981 | -0.77(-0.85%) |
Nov 03, 2011 | 90.13 | 91.79 | 86.90 | 91.32 | 544,575 | +2.60(+2.93%) |
Nov 02, 2011 | 87.75 | 89.44 | 86.64 | 88.73 | 589,185 | +3.03(+3.54%) |