Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 93.77 | 93.87 | 92.75 | 92.91 | 274,483 | -0.96(-1.02%) |
Dec 29, 2011 | 92.07 | 94.00 | 91.73 | 93.87 | 211,296 | +2.47(+2.70%) |
Dec 28, 2011 | 93.88 | 93.88 | 91.19 | 91.40 | 254,990 | -2.31(-2.47%) |
Dec 27, 2011 | 93.53 | 94.76 | 93.30 | 93.72 | 135,833 | +0.04(+0.04%) |
Dec 23, 2011 | 93.60 | 93.81 | 92.97 | 93.68 | 211,304 | +1.54(+1.67%) |
Dec 21, 2011 | 91.03 | 92.19 | 89.55 | 92.14 | 400,575 | +0.46(+0.50%) |
Dec 20, 2011 | 88.99 | 91.75 | 88.99 | 91.69 | 477,468 | +4.85(+5.59%) |
Dec 19, 2011 | 88.94 | 89.63 | 86.53 | 86.83 | 459,803 | -1.80(-2.03%) |
Dec 16, 2011 | 88.48 | 90.04 | 87.79 | 88.63 | 622,397 | +1.05(+1.19%) |
Dec 15, 2011 | 89.11 | 89.17 | 87.39 | 87.59 | 302,364 | +0.22(+0.25%) |
Dec 14, 2011 | 87.50 | 88.18 | 85.90 | 87.37 | 434,531 | -1.09(-1.24%) |
Dec 13, 2011 | 91.08 | 91.40 | 87.30 | 88.46 | 375,882 | -1.93(-2.13%) |
Dec 12, 2011 | 90.85 | 90.91 | 89.41 | 90.39 | 412,994 | -2.43(-2.62%) |
Dec 09, 2011 | 91.09 | 93.44 | 90.81 | 92.82 | 414,993 | +2.20(+2.43%) |
Dec 08, 2011 | 93.17 | 93.17 | 90.27 | 90.62 | 304,962 | -3.84(-4.07%) |
Dec 07, 2011 | 93.05 | 94.83 | 91.89 | 94.46 | 314,851 | +0.35(+0.37%) |
Dec 06, 2011 | 94.99 | 95.67 | 93.65 | 94.12 | 374,981 | -0.95(-1.00%) |
Dec 05, 2011 | 94.54 | 96.62 | 94.04 | 95.06 | 506,586 | +2.42(+2.61%) |
Dec 02, 2011 | 91.51 | 94.10 | 91.03 | 92.64 | 719,953 | +2.57(+2.85%) |
Dec 01, 2011 | 91.08 | 91.38 | 89.83 | 90.08 | 427,800 | -1.50(-1.64%) |
Nov 30, 2011 | 87.23 | 91.72 | 87.22 | 91.58 | 757,406 | +6.80(+8.02%) |
Nov 29, 2011 | 85.00 | 85.85 | 84.18 | 84.78 | 411,641 | -0.18(-0.22%) |
Nov 28, 2011 | 82.68 | 85.78 | 82.41 | 84.96 | 800,949 | +5.71(+7.21%) |
Nov 25, 2011 | 79.44 | 81.13 | 78.71 | 79.25 | 313,997 | -0.87(-1.09%) |
Nov 23, 2011 | 81.47 | 82.66 | 79.70 | 80.12 | 617,607 | -2.73(-3.30%) |
Nov 22, 2011 | 83.42 | 84.10 | 81.95 | 82.85 | 567,939 | -0.83(-1.00%) |
Nov 21, 2011 | 85.59 | 85.59 | 82.68 | 83.69 | 604,238 | -3.30(-3.80%) |
Nov 18, 2011 | 86.90 | 88.22 | 85.47 | 86.99 | 461,356 | +0.83(+0.97%) |
Nov 17, 2011 | 89.24 | 89.59 | 85.63 | 86.16 | 605,047 | -2.94(-3.30%) |
Nov 16, 2011 | 88.83 | 90.60 | 88.33 | 89.10 | 527,714 | -0.75(-0.83%) |
Nov 15, 2011 | 88.18 | 90.43 | 87.45 | 89.85 | 336,807 | +1.07(+1.20%) |
Nov 14, 2011 | 89.40 | 89.97 | 87.73 | 88.78 | 376,047 | -1.07(-1.20%) |
Nov 11, 2011 | 89.11 | 90.21 | 88.82 | 89.85 | 325,193 | +2.46(+2.81%) |
Nov 10, 2011 | 90.32 | 90.33 | 85.61 | 87.40 | 507,448 | +1.47(+1.71%) |
Nov 09, 2011 | 89.28 | 89.28 | 85.55 | 85.92 | 513,696 | -5.20(-5.71%) |
Nov 08, 2011 | 91.71 | 92.63 | 89.17 | 91.12 | 494,284 | +0.36(+0.39%) |
Nov 07, 2011 | 90.17 | 91.11 | 88.22 | 90.77 | 260,845 | +0.22(+0.25%) |
Nov 04, 2011 | 89.88 | 90.87 | 88.19 | 90.54 | 320,001 | -0.77(-0.85%) |
Nov 03, 2011 | 90.13 | 91.78 | 86.89 | 91.32 | 544,609 | +2.60(+2.93%) |
Nov 02, 2011 | 87.74 | 89.44 | 86.63 | 88.72 | 589,222 | +3.03(+3.54%) |
Nov 01, 2011 | 85.46 | 88.12 | 84.30 | 85.69 | 998,293 | -3.99(-4.45%) |
Oct 31, 2011 | 92.11 | 92.21 | 89.57 | 89.68 | 689,044 | -4.31(-4.58%) |
Oct 28, 2011 | 94.81 | 95.63 | 93.83 | 93.99 | 577,048 | -1.29(-1.35%) |
Oct 27, 2011 | 90.70 | 97.23 | 90.69 | 95.28 | 1,087,752 | +8.43(+9.71%) |
Oct 26, 2011 | 86.70 | 87.38 | 84.03 | 86.84 | 667,436 | +2.25(+2.66%) |
Oct 25, 2011 | 86.54 | 87.40 | 82.97 | 84.60 | 927,722 | -2.81(-3.21%) |
Oct 24, 2011 | 85.06 | 87.69 | 85.06 | 87.40 | 498,158 | +2.72(+3.21%) |
Oct 21, 2011 | 84.43 | 85.62 | 83.43 | 84.68 | 416,263 | +1.47(+1.77%) |
Oct 20, 2011 | 82.37 | 83.82 | 80.24 | 83.21 | 466,145 | +0.80(+0.98%) |
Oct 19, 2011 | 83.45 | 84.65 | 82.09 | 82.41 | 552,311 | -1.65(-1.96%) |
Oct 18, 2011 | 81.05 | 84.73 | 79.73 | 84.05 | 482,631 | +3.91(+4.88%) |
Oct 17, 2011 | 82.13 | 82.22 | 79.90 | 80.14 | 405,514 | -2.82(-3.40%) |
Oct 14, 2011 | 82.91 | 83.71 | 81.09 | 82.96 | 387,234 | +1.50(+1.84%) |
Oct 13, 2011 | 83.06 | 83.06 | 79.26 | 81.46 | 903,289 | -2.93(-3.48%) |
Oct 12, 2011 | 82.54 | 85.69 | 82.28 | 84.39 | 823,255 | +2.43(+2.97%) |
Oct 11, 2011 | 80.09 | 82.58 | 79.54 | 81.96 | 707,116 | +0.79(+0.98%) |
Oct 10, 2011 | 77.50 | 81.21 | 76.98 | 81.17 | 619,245 | +5.78(+7.67%) |
Oct 07, 2011 | 78.02 | 78.47 | 74.20 | 75.39 | 723,803 | -2.28(-2.93%) |
Oct 06, 2011 | 76.41 | 77.84 | 75.92 | 77.66 | 621,011 | +1.74(+2.30%) |
Oct 05, 2011 | 75.08 | 76.55 | 73.21 | 75.92 | 858,670 | +0.85(+1.14%) |
Oct 04, 2011 | 69.59 | 75.33 | 68.05 | 75.07 | 1,365,415 | +4.49(+6.37%) |