Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 101.13 | 101.16 | 99.93 | 100.48 | 7,468,730 | -0.13(-0.13%) |
Jan 30, 2012 | 99.94 | 100.67 | 99.63 | 100.61 | 7,395,101 | -0.17(-0.17%) |
Jan 27, 2012 | 100.80 | 101.03 | 100.43 | 100.78 | 7,699,451 | -0.49(-0.48%) |
Jan 26, 2012 | 101.90 | 102.12 | 100.95 | 101.27 | 7,405,405 | -0.15(-0.15%) |
Jan 25, 2012 | 100.47 | 101.64 | 100.00 | 101.42 | 12,096,859 | +0.65(+0.65%) |
Jan 24, 2012 | 100.50 | 100.87 | 100.32 | 100.77 | 6,020,089 | -0.30(-0.30%) |
Jan 23, 2012 | 101.13 | 101.51 | 100.73 | 101.07 | 6,483,188 | -0.12(-0.12%) |
Jan 20, 2012 | 100.46 | 101.19 | 100.39 | 101.19 | 8,780,274 | +0.63(+0.63%) |
Jan 19, 2012 | 100.42 | 100.57 | 100.04 | 100.56 | 10,156,908 | +0.44(+0.44%) |
Jan 18, 2012 | 99.25 | 100.20 | 99.16 | 100.12 | 8,121,469 | +0.80(+0.80%) |
Jan 17, 2012 | 99.66 | 100.08 | 99.20 | 99.32 | 6,710,954 | +0.37(+0.37%) |
Jan 13, 2012 | 98.60 | 98.96 | 97.97 | 98.96 | 8,020,367 | -0.29(-0.30%) |
Jan 12, 2012 | 99.23 | 99.36 | 98.56 | 99.25 | 7,014,775 | +0.19(+0.19%) |
Jan 11, 2012 | 98.86 | 99.19 | 98.67 | 99.06 | 6,135,738 | -0.07(-0.07%) |
Jan 10, 2012 | 99.53 | 99.63 | 99.05 | 99.13 | 6,618,654 | +0.57(+0.58%) |
Jan 09, 2012 | 98.58 | 98.76 | 98.14 | 98.56 | 7,379,737 | +0.10(+0.11%) |
Jan 06, 2012 | 98.89 | 98.89 | 98.14 | 98.46 | 9,395,701 | -0.33(-0.34%) |
Jan 05, 2012 | 98.40 | 98.92 | 97.71 | 98.79 | 10,888,847 | -0.02(-0.02%) |
Jan 04, 2012 | 98.35 | 98.87 | 98.12 | 98.81 | 9,567,108 | +1.69(+1.74%) |
Dec 30, 2011 | 97.59 | 97.67 | 97.11 | 97.12 | 5,941,382 | -0.53(-0.55%) |
Dec 29, 2011 | 96.85 | 97.78 | 96.81 | 97.65 | 6,440,253 | +1.01(+1.05%) |
Dec 28, 2011 | 97.76 | 97.81 | 96.54 | 96.64 | 4,856,775 | -1.13(-1.16%) |
Dec 27, 2011 | 97.62 | 98.03 | 97.56 | 97.77 | 4,866,461 | +0.03(+0.03%) |
Dec 23, 2011 | 97.00 | 97.78 | 96.84 | 97.74 | 2,864,871 | +1.45(+1.51%) |
Dec 21, 2011 | 96.28 | 96.34 | 95.40 | 96.29 | 8,380,939 | +0.10(+0.11%) |
Dec 20, 2011 | 94.93 | 96.34 | 94.90 | 96.18 | 9,861,274 | +2.65(+2.83%) |
Dec 19, 2011 | 94.57 | 94.83 | 93.29 | 93.54 | 10,009,127 | -0.69(-0.73%) |
Dec 16, 2011 | 94.92 | 95.16 | 93.96 | 94.22 | 9,734,495 | -0.47(-0.50%) |
Dec 15, 2011 | 95.32 | 95.44 | 94.51 | 94.69 | 6,600,297 | +0.39(+0.41%) |
Dec 14, 2011 | 94.91 | 95.24 | 93.98 | 94.30 | 12,625,351 | -0.95(-1.00%) |
Dec 13, 2011 | 96.37 | 96.83 | 94.89 | 95.25 | 9,738,221 | -0.58(-0.61%) |
Dec 12, 2011 | 96.37 | 96.41 | 95.15 | 95.83 | 7,893,740 | -1.23(-1.26%) |
Dec 09, 2011 | 96.02 | 97.32 | 95.97 | 97.06 | 11,295,622 | +1.47(+1.53%) |
Dec 08, 2011 | 96.84 | 97.08 | 95.36 | 95.59 | 12,039,296 | -1.70(-1.74%) |
Dec 07, 2011 | 96.49 | 97.69 | 96.10 | 97.29 | 11,325,455 | +0.54(+0.56%) |
Dec 06, 2011 | 96.41 | 97.31 | 96.18 | 96.75 | 8,860,249 | +0.35(+0.36%) |
Dec 05, 2011 | 97.05 | 97.12 | 95.81 | 96.40 | 7,884,713 | +0.71(+0.74%) |
Dec 02, 2011 | 96.61 | 96.76 | 95.64 | 95.69 | 7,010,036 | -0.06(-0.06%) |
Dec 01, 2011 | 95.65 | 96.08 | 95.37 | 95.75 | 6,822,319 | -0.05(-0.05%) |
Nov 30, 2011 | 94.38 | 95.95 | 94.38 | 95.79 | 14,501,656 | +3.69(+4.01%) |
Nov 29, 2011 | 91.91 | 92.60 | 91.74 | 92.10 | 6,671,695 | +0.37(+0.40%) |
Nov 28, 2011 | 91.48 | 92.04 | 91.11 | 91.74 | 8,363,444 | +2.36(+2.64%) |
Nov 25, 2011 | 89.49 | 90.43 | 89.38 | 89.38 | 4,431,629 | -0.15(-0.17%) |
Nov 23, 2011 | 90.66 | 90.77 | 89.53 | 89.53 | 10,030,003 | -1.92(-2.10%) |
Nov 22, 2011 | 91.64 | 92.08 | 90.96 | 91.45 | 10,535,027 | -0.33(-0.36%) |
Nov 21, 2011 | 92.54 | 92.71 | 91.08 | 91.78 | 23,618,194 | -2.05(-2.18%) |
Nov 18, 2011 | 94.02 | 94.29 | 93.48 | 93.83 | 10,423,246 | -0.08(-0.08%) |
Nov 17, 2011 | 94.89 | 95.25 | 93.08 | 93.91 | 13,781,698 | -1.01(-1.07%) |
Nov 16, 2011 | 95.54 | 96.55 | 94.77 | 94.92 | 8,954,042 | -1.41(-1.46%) |
Nov 15, 2011 | 95.95 | 96.90 | 95.59 | 96.34 | 8,114,767 | +0.13(+0.13%) |
Nov 14, 2011 | 96.70 | 96.89 | 95.79 | 96.21 | 9,258,427 | -0.65(-0.67%) |
Nov 11, 2011 | 95.83 | 97.01 | 95.82 | 96.86 | 9,110,326 | +2.10(+2.22%) |
Nov 10, 2011 | 94.81 | 95.28 | 93.95 | 94.76 | 12,496,990 | +0.96(+1.02%) |
Nov 09, 2011 | 95.11 | 95.38 | 93.44 | 93.80 | 15,172,507 | -3.11(-3.21%) |
Nov 08, 2011 | 96.45 | 97.04 | 95.56 | 96.91 | 9,263,469 | +0.91(+0.95%) |
Nov 07, 2011 | 95.26 | 96.04 | 94.49 | 96.00 | 10,908,644 | +0.68(+0.71%) |
Nov 04, 2011 | 95.16 | 95.39 | 94.24 | 95.32 | 8,811,516 | -0.47(-0.49%) |
Nov 03, 2011 | 95.03 | 95.97 | 94.18 | 95.79 | 15,065,421 | +1.64(+1.74%) |
Nov 02, 2011 | 93.89 | 94.46 | 93.39 | 94.15 | 9,541,095 | +1.39(+1.50%) |