Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 99.41 | 99.45 | 98.82 | 99.00 | 10,869 | -1.95(-1.93%) |
Oct 28, 2011 | 100.87 | 101.11 | 100.21 | 100.95 | 8,959 | +0.31(+0.31%) |
Oct 27, 2011 | 98.89 | 101.29 | 98.85 | 100.64 | 23,140 | +2.54(+2.59%) |
Oct 26, 2011 | 98.13 | 98.48 | 97.80 | 98.10 | 23,144 | +0.98(+1.01%) |
Oct 25, 2011 | 93.95 | 97.47 | 93.95 | 97.11 | 36,364 | +3.32(+3.55%) |
Oct 24, 2011 | 93.36 | 94.24 | 93.36 | 93.79 | 9,160 | +0.98(+1.06%) |
Oct 21, 2011 | 92.94 | 93.01 | 92.39 | 92.81 | 7,802 | +1.57(+1.72%) |
Oct 20, 2011 | 91.38 | 91.99 | 89.96 | 91.24 | 16,116 | -1.30(-1.41%) |
Oct 19, 2011 | 93.77 | 93.90 | 92.42 | 92.54 | 15,366 | -2.09(-2.21%) |
Oct 18, 2011 | 92.70 | 94.77 | 91.51 | 94.63 | 9,278 | +0.11(+0.12%) |
Oct 17, 2011 | 95.54 | 95.54 | 94.06 | 94.52 | 28,181 | -0.69(-0.72%) |
Oct 14, 2011 | 95.29 | 95.34 | 94.52 | 95.21 | 14,288 | +1.10(+1.17%) |
Oct 13, 2011 | 94.49 | 94.49 | 93.33 | 94.11 | 7,701 | -1.37(-1.44%) |
Oct 12, 2011 | 95.67 | 95.87 | 95.03 | 95.48 | 14,350 | +0.85(+0.90%) |
Oct 11, 2011 | 94.15 | 94.68 | 93.98 | 94.63 | 6,863 | -0.24(-0.25%) |
Oct 10, 2011 | 94.46 | 94.88 | 94.12 | 94.87 | 4,407 | +2.63(+2.85%) |
Oct 07, 2011 | 94.36 | 94.64 | 91.86 | 92.24 | 57,362 | -1.63(-1.74%) |
Oct 06, 2011 | 93.14 | 94.07 | 93.00 | 93.88 | 12,096 | +2.43(+2.66%) |
Oct 05, 2011 | 89.85 | 91.51 | 89.37 | 91.45 | 16,870 | +1.24(+1.37%) |
Oct 04, 2011 | 91.94 | 91.94 | 87.94 | 90.21 | 45,862 | -1.67(-1.82%) |
Oct 03, 2011 | 92.53 | 92.70 | 91.80 | 91.88 | 19,505 | +1.34(+1.48%) |
Sep 30, 2011 | 91.03 | 91.68 | 90.30 | 90.54 | 29,509 | -1.09(-1.19%) |
Sep 29, 2011 | 91.90 | 91.99 | 90.16 | 91.63 | 34,232 | +1.56(+1.73%) |
Sep 28, 2011 | 94.22 | 94.22 | 89.78 | 90.08 | 39,742 | -4.10(-4.36%) |
Sep 27, 2011 | 95.61 | 95.72 | 93.67 | 94.18 | 40,410 | +2.67(+2.92%) |
Sep 26, 2011 | 88.43 | 92.18 | 88.00 | 91.51 | 94,403 | -1.27(-1.37%) |
Sep 23, 2011 | 96.52 | 97.70 | 90.00 | 92.78 | 128,875 | -8.85(-8.71%) |
Sep 22, 2011 | 103.35 | 103.72 | 100.79 | 101.63 | 119,788 | -6.35(-5.88%) |
Sep 21, 2011 | 109.15 | 109.99 | 107.70 | 107.98 | 10,242 | -0.74(-0.68%) |
Sep 20, 2011 | 107.35 | 109.23 | 107.35 | 108.72 | 14,468 | +0.83(+0.77%) |
Sep 19, 2011 | 109.58 | 109.58 | 106.90 | 107.89 | 19,396 | -1.85(-1.69%) |
Sep 16, 2011 | 108.51 | 110.37 | 108.51 | 109.74 | 16,897 | +1.48(+1.36%) |
Sep 15, 2011 | 108.91 | 108.98 | 107.43 | 108.26 | 36,538 | -2.10(-1.90%) |
Sep 14, 2011 | 110.54 | 110.65 | 109.85 | 110.36 | 12,842 | -0.75(-0.68%) |
Sep 13, 2011 | 110.35 | 111.65 | 109.85 | 111.11 | 23,210 | +1.69(+1.54%) |
Sep 12, 2011 | 110.97 | 111.30 | 108.52 | 109.42 | 31,063 | -3.15(-2.80%) |
Sep 09, 2011 | 112.41 | 113.63 | 111.89 | 112.57 | 47,765 | -1.43(-1.25%) |
Sep 08, 2011 | 114.12 | 114.25 | 113.07 | 114.00 | 402,015 | +2.55(+2.29%) |
Sep 07, 2011 | 110.16 | 112.06 | 109.62 | 111.45 | 32,692 | -2.55(-2.24%) |
Sep 06, 2011 | 114.79 | 115.58 | 113.06 | 114.00 | 46,827 | -1.66(-1.44%) |
Sep 02, 2011 | 115.07 | 115.66 | 114.72 | 115.66 | 39,940 | +3.60(+3.22%) |
Sep 01, 2011 | 111.68 | 112.36 | 111.30 | 112.06 | 25,232 | +0.10(+0.09%) |
Aug 31, 2011 | 112.05 | 112.85 | 111.30 | 111.96 | 26,439 | -0.38(-0.34%) |
Aug 30, 2011 | 111.64 | 112.38 | 110.88 | 112.34 | 24,050 | +2.71(+2.47%) |
Aug 29, 2011 | 110.56 | 110.56 | 109.08 | 109.63 | 71,895 | -1.98(-1.77%) |
Aug 26, 2011 | 109.75 | 111.61 | 108.52 | 111.61 | 68,149 | +2.24(+2.05%) |
Aug 25, 2011 | 105.95 | 109.53 | 105.29 | 109.37 | 325,253 | +1.40(+1.30%) |
Aug 24, 2011 | 111.46 | 111.86 | 106.85 | 107.97 | 120,283 | -4.07(-3.63%) |
Aug 23, 2011 | 114.92 | 115.75 | 111.88 | 112.04 | 107,922 | -4.54(-3.90%) |
Aug 22, 2011 | 115.17 | 116.78 | 114.86 | 116.58 | 64,452 | +2.62(+2.30%) |
Aug 19, 2011 | 113.89 | 114.00 | 112.16 | 113.96 | 40,048 | +3.04(+2.74%) |
Aug 18, 2011 | 110.91 | 111.00 | 110.22 | 110.92 | 45,413 | +1.30(+1.19%) |
Aug 17, 2011 | 109.30 | 109.94 | 108.80 | 109.62 | 28,654 | +0.72(+0.66%) |
Aug 16, 2011 | 107.96 | 108.96 | 107.88 | 108.90 | 18,546 | +1.17(+1.09%) |
Aug 15, 2011 | 106.60 | 107.86 | 106.45 | 107.73 | 53,649 | +1.24(+1.16%) |
Aug 12, 2011 | 105.67 | 106.56 | 105.41 | 106.49 | 46,842 | +0.06(+0.06%) |
Aug 11, 2011 | 106.53 | 106.87 | 105.18 | 106.43 | 49,406 | -1.72(-1.59%) |
Aug 10, 2011 | 106.25 | 108.15 | 106.01 | 108.15 | 64,200 | +4.44(+4.28%) |
Aug 09, 2011 | 103.59 | 105.96 | 103.34 | 103.71 | 54,043 | -1.28(-1.22%) |
Aug 08, 2011 | 105.18 | 105.76 | 104.10 | 104.99 | 88,578 | +2.16(+2.10%) |
Aug 05, 2011 | 103.87 | 104.18 | 101.46 | 102.83 | 60,079 | -0.08(-0.08%) |
Aug 04, 2011 | 108.02 | 108.11 | 102.00 | 102.91 | 95,287 | -4.00(-3.74%) |
Aug 03, 2011 | 106.70 | 107.75 | 106.55 | 106.91 | 78,994 | +0.58(+0.54%) |
Aug 02, 2011 | 104.84 | 106.35 | 104.42 | 106.33 | 51,625 | +2.83(+2.74%) |