Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 88.81 | 89.67 | 86.20 | 86.26 | 10,245,935 | -4.97(-5.45%) |
Oct 28, 2011 | 90.03 | 92.96 | 89.76 | 91.22 | 10,477,536 | -0.43(-0.46%) |
Oct 27, 2011 | 86.87 | 92.54 | 86.61 | 91.65 | 20,862,892 | +7.93(+9.47%) |
Oct 26, 2011 | 80.23 | 84.04 | 79.81 | 83.72 | 14,924,030 | +4.64(+5.86%) |
Oct 25, 2011 | 81.14 | 81.23 | 78.80 | 79.08 | 6,539,841 | -2.79(-3.40%) |
Oct 24, 2011 | 80.82 | 82.46 | 80.77 | 81.87 | 7,133,264 | +1.49(+1.85%) |
Oct 21, 2011 | 80.11 | 81.15 | 79.20 | 80.38 | 7,440,710 | +0.97(+1.22%) |
Oct 20, 2011 | 80.07 | 80.44 | 77.38 | 79.41 | 9,335,539 | +0.06(+0.07%) |
Oct 19, 2011 | 79.96 | 82.63 | 78.99 | 79.36 | 12,648,947 | -1.15(-1.43%) |
Oct 18, 2011 | 77.31 | 81.68 | 76.02 | 80.51 | 21,307,434 | +4.21(+5.52%) |
Oct 17, 2011 | 75.20 | 77.07 | 74.93 | 76.30 | 9,162,869 | +0.13(+0.18%) |
Oct 14, 2011 | 76.21 | 77.04 | 74.52 | 76.16 | 7,060,195 | +0.46(+0.60%) |
Oct 13, 2011 | 77.06 | 77.18 | 74.42 | 75.70 | 8,346,026 | -2.33(-2.99%) |
Oct 12, 2011 | 77.32 | 79.63 | 75.89 | 78.04 | 10,462,682 | +1.90(+2.49%) |
Oct 11, 2011 | 74.45 | 77.80 | 74.01 | 76.14 | 8,972,724 | +0.44(+0.58%) |
Oct 10, 2011 | 74.74 | 75.89 | 73.97 | 75.70 | 7,776,544 | +2.72(+3.72%) |
Oct 07, 2011 | 77.22 | 77.22 | 72.63 | 72.98 | 9,700,343 | -4.13(-5.35%) |
Oct 06, 2011 | 76.04 | 77.16 | 75.35 | 77.11 | 9,657,163 | +2.87(+3.86%) |
Oct 05, 2011 | 73.91 | 75.22 | 71.51 | 74.24 | 10,738,879 | -0.23(-0.31%) |
Oct 04, 2011 | 69.54 | 74.97 | 66.35 | 74.47 | 15,221,605 | +3.54(+5.00%) |
Oct 03, 2011 | 75.23 | 75.24 | 70.77 | 70.93 | 9,830,925 | -3.52(-4.73%) |
Sep 30, 2011 | 77.38 | 77.48 | 74.40 | 74.44 | 7,346,667 | -4.19(-5.33%) |
Sep 29, 2011 | 77.67 | 78.72 | 76.53 | 78.63 | 7,555,810 | +2.80(+3.69%) |
Sep 28, 2011 | 78.72 | 79.37 | 75.75 | 75.84 | 7,191,134 | -2.54(-3.24%) |
Sep 27, 2011 | 79.68 | 81.95 | 77.78 | 78.38 | 10,899,715 | +0.32(+0.41%) |
Sep 26, 2011 | 75.74 | 78.52 | 74.80 | 78.06 | 8,938,242 | +3.12(+4.16%) |
Sep 23, 2011 | 73.10 | 76.00 | 73.07 | 74.94 | 22,212,386 | +0.94(+1.28%) |
Sep 22, 2011 | 75.56 | 75.61 | 71.96 | 74.00 | 15,725,056 | -3.06(-3.96%) |
Sep 21, 2011 | 80.95 | 80.96 | 76.94 | 77.05 | 10,904,874 | -3.74(-4.63%) |
Sep 20, 2011 | 82.67 | 82.89 | 80.73 | 80.79 | 6,322,417 | -1.73(-2.10%) |
Sep 19, 2011 | 82.92 | 83.15 | 81.29 | 82.52 | 7,393,576 | -2.11(-2.49%) |
Sep 16, 2011 | 85.88 | 86.34 | 83.39 | 84.63 | 10,160,147 | -0.38(-0.44%) |
Sep 15, 2011 | 82.81 | 85.18 | 82.75 | 85.01 | 8,068,988 | +2.70(+3.28%) |
Sep 14, 2011 | 82.60 | 83.37 | 81.52 | 82.31 | 8,380,108 | +0.35(+0.43%) |
Sep 13, 2011 | 81.42 | 82.81 | 79.92 | 81.96 | 9,040,480 | +0.92(+1.14%) |
Sep 12, 2011 | 79.36 | 81.10 | 78.56 | 81.04 | 11,137,744 | +0.53(+0.66%) |
Sep 09, 2011 | 82.18 | 83.32 | 80.48 | 80.51 | 10,941,795 | -2.00(-2.42%) |
Sep 08, 2011 | 84.35 | 85.03 | 82.47 | 82.51 | 8,266,534 | -2.80(-3.28%) |
Sep 07, 2011 | 83.46 | 85.66 | 82.67 | 85.30 | 8,288,366 | +2.98(+3.62%) |
Sep 06, 2011 | 81.63 | 83.15 | 81.44 | 82.33 | 9,841,207 | -1.97(-2.34%) |
Sep 02, 2011 | 85.49 | 85.96 | 83.30 | 84.29 | 10,644,777 | -4.02(-4.55%) |
Sep 01, 2011 | 90.98 | 90.98 | 87.87 | 88.31 | 12,517,098 | -3.20(-3.49%) |
Aug 31, 2011 | 90.86 | 92.75 | 90.29 | 91.51 | 8,237,897 | +0.82(+0.90%) |
Aug 30, 2011 | 90.81 | 91.33 | 89.19 | 90.69 | 6,729,948 | -0.43(-0.47%) |
Aug 29, 2011 | 89.21 | 91.48 | 88.18 | 91.11 | 6,602,881 | +3.39(+3.87%) |
Aug 26, 2011 | 85.27 | 88.37 | 84.56 | 87.72 | 9,370,388 | +1.50(+1.74%) |
Aug 25, 2011 | 89.89 | 92.71 | 84.86 | 86.22 | 15,209,783 | -0.37(-0.43%) |
Aug 24, 2011 | 83.92 | 86.93 | 83.51 | 86.59 | 12,955,390 | +2.71(+3.23%) |
Aug 23, 2011 | 83.22 | 85.41 | 80.98 | 83.88 | 31,186,382 | +0.27(+0.33%) |
Aug 22, 2011 | 89.62 | 89.87 | 82.50 | 83.61 | 14,337,761 | -4.12(-4.70%) |
Aug 19, 2011 | 87.82 | 90.51 | 87.22 | 87.73 | 8,699,810 | -1.08(-1.22%) |
Aug 18, 2011 | 88.04 | 89.88 | 87.95 | 88.81 | 11,832,851 | -3.23(-3.51%) |
Aug 17, 2011 | 92.13 | 93.22 | 91.49 | 92.04 | 6,151,137 | +0.30(+0.33%) |
Aug 16, 2011 | 92.31 | 94.03 | 90.67 | 91.74 | 9,443,440 | -1.77(-1.90%) |
Aug 15, 2011 | 92.29 | 93.96 | 91.06 | 93.52 | 9,225,971 | +2.09(+2.28%) |
Aug 12, 2011 | 94.06 | 94.89 | 90.50 | 91.43 | 12,239,786 | -1.28(-1.38%) |
Aug 11, 2011 | 88.66 | 94.00 | 88.11 | 92.71 | 15,085,763 | +6.09(+7.03%) |
Aug 10, 2011 | 93.87 | 93.94 | 86.38 | 86.62 | 23,671,284 | -9.73(-10.10%) |
Aug 09, 2011 | 95.83 | 96.67 | 87.60 | 96.34 | 20,272,120 | +3.98(+4.31%) |
Aug 08, 2011 | 95.83 | 98.47 | 88.00 | 92.36 | 22,137,654 | -5.90(-6.01%) |
Aug 05, 2011 | 100.28 | 101.44 | 96.04 | 98.26 | 14,231,156 | -0.82(-0.83%) |
Aug 04, 2011 | 102.71 | 103.53 | 99.07 | 99.09 | 10,437,401 | -4.59(-4.43%) |
Aug 03, 2011 | 103.11 | 104.61 | 102.61 | 103.68 | 8,279,623 | +0.67(+0.65%) |
Aug 02, 2011 | 103.68 | 105.78 | 102.97 | 103.01 | 9,671,879 | -2.29(-2.18%) |