Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 94.38 | 95.95 | 94.38 | 95.79 | 14,501,642 | +3.69(+4.01%) |
Nov 29, 2011 | 91.91 | 92.60 | 91.75 | 92.10 | 6,671,689 | +0.37(+0.40%) |
Nov 28, 2011 | 91.48 | 92.04 | 91.11 | 91.74 | 8,363,436 | +2.36(+2.64%) |
Nov 25, 2011 | 89.49 | 90.43 | 89.38 | 89.38 | 4,431,624 | -0.15(-0.17%) |
Nov 23, 2011 | 90.66 | 90.77 | 89.53 | 89.53 | 10,029,993 | -1.92(-2.10%) |
Nov 22, 2011 | 91.64 | 92.08 | 90.96 | 91.45 | 10,535,017 | -0.33(-0.36%) |
Nov 21, 2011 | 92.54 | 92.71 | 91.08 | 91.78 | 23,618,170 | -2.05(-2.18%) |
Nov 18, 2011 | 94.02 | 94.29 | 93.48 | 93.83 | 10,423,235 | -0.08(-0.08%) |
Nov 17, 2011 | 94.89 | 95.25 | 93.08 | 93.91 | 13,781,685 | -1.01(-1.07%) |
Nov 16, 2011 | 95.54 | 96.55 | 94.77 | 94.93 | 8,954,034 | -1.41(-1.46%) |
Nov 15, 2011 | 95.95 | 96.90 | 95.59 | 96.34 | 8,114,760 | +0.13(+0.13%) |
Nov 14, 2011 | 96.70 | 96.89 | 95.79 | 96.21 | 9,258,418 | -0.65(-0.67%) |
Nov 11, 2011 | 95.83 | 97.01 | 95.82 | 96.86 | 9,110,317 | +2.10(+2.22%) |
Nov 10, 2011 | 94.81 | 95.28 | 93.95 | 94.76 | 12,496,978 | +0.96(+1.02%) |
Nov 09, 2011 | 95.11 | 95.38 | 93.44 | 93.80 | 15,172,492 | -3.11(-3.21%) |
Nov 08, 2011 | 96.45 | 97.04 | 95.56 | 96.91 | 9,263,460 | +0.91(+0.95%) |
Nov 07, 2011 | 95.26 | 96.04 | 94.49 | 96.00 | 10,908,634 | +0.68(+0.71%) |
Nov 04, 2011 | 95.16 | 95.39 | 94.24 | 95.32 | 8,811,508 | -0.47(-0.49%) |
Nov 03, 2011 | 95.03 | 95.97 | 94.18 | 95.79 | 15,065,407 | +1.64(+1.74%) |
Nov 02, 2011 | 93.89 | 94.46 | 93.39 | 94.15 | 9,541,085 | +1.39(+1.50%) |
Nov 01, 2011 | 93.17 | 93.78 | 92.48 | 92.76 | 18,971,372 | -2.36(-2.48%) |
Oct 31, 2011 | 96.24 | 96.38 | 95.06 | 95.12 | 16,781,344 | -2.15(-2.21%) |
Oct 28, 2011 | 96.90 | 97.43 | 96.73 | 97.27 | 8,367,872 | +0.08(+0.08%) |
Oct 27, 2011 | 96.50 | 97.70 | 96.00 | 97.19 | 16,127,277 | +2.81(+2.98%) |
Oct 26, 2011 | 94.35 | 94.57 | 93.00 | 94.38 | 12,467,528 | +1.29(+1.39%) |
Oct 25, 2011 | 94.22 | 94.34 | 92.91 | 93.08 | 11,799,266 | -1.67(-1.76%) |
Oct 24, 2011 | 94.18 | 94.97 | 94.06 | 94.75 | 10,545,853 | +0.82(+0.87%) |
Oct 21, 2011 | 92.81 | 93.95 | 92.80 | 93.93 | 16,333,454 | +2.01(+2.19%) |
Oct 20, 2011 | 91.71 | 92.27 | 90.73 | 91.92 | 9,967,656 | +0.30(+0.33%) |
Oct 19, 2011 | 92.03 | 92.65 | 91.32 | 91.62 | 19,179,298 | -0.45(-0.48%) |
Oct 18, 2011 | 90.49 | 92.79 | 89.93 | 92.06 | 14,651,723 | +1.28(+1.41%) |
Oct 17, 2011 | 92.33 | 92.36 | 90.57 | 90.78 | 10,534,423 | -1.94(-2.10%) |
Oct 14, 2011 | 92.31 | 92.73 | 91.78 | 92.73 | 6,595,794 | +1.34(+1.47%) |
Oct 13, 2011 | 91.28 | 91.67 | 90.57 | 91.39 | 6,892,953 | -0.26(-0.29%) |
Oct 12, 2011 | 91.47 | 92.55 | 91.19 | 91.65 | 9,856,380 | +0.78(+0.86%) |
Oct 11, 2011 | 90.56 | 91.14 | 90.49 | 90.87 | 9,830,507 | -0.16(-0.18%) |
Oct 10, 2011 | 89.74 | 91.05 | 89.74 | 91.03 | 9,002,434 | +2.54(+2.87%) |
Oct 07, 2011 | 89.16 | 89.43 | 87.98 | 88.49 | 12,574,617 | -0.06(-0.06%) |
Oct 06, 2011 | 87.58 | 88.64 | 87.54 | 88.54 | 10,707,726 | +1.44(+1.66%) |
Oct 05, 2011 | 85.96 | 87.20 | 85.49 | 87.10 | 12,505,325 | +1.24(+1.45%) |
Oct 04, 2011 | 83.75 | 86.15 | 82.76 | 85.86 | 22,679,364 | +1.08(+1.28%) |
Oct 03, 2011 | 86.46 | 87.36 | 84.72 | 84.77 | 16,961,824 | -2.05(-2.36%) |
Sep 30, 2011 | 87.52 | 88.60 | 86.77 | 86.82 | 12,981,151 | -1.95(-2.20%) |
Sep 29, 2011 | 89.16 | 89.66 | 87.22 | 88.77 | 16,576,540 | +1.24(+1.41%) |
Sep 28, 2011 | 89.35 | 90.03 | 87.47 | 87.54 | 14,127,803 | -1.50(-1.68%) |
Sep 27, 2011 | 89.59 | 90.42 | 88.54 | 89.04 | 17,006,094 | +1.17(+1.33%) |
Sep 26, 2011 | 86.40 | 87.94 | 85.66 | 87.86 | 14,398,514 | +2.22(+2.60%) |
Sep 23, 2011 | 84.83 | 85.97 | 84.59 | 85.64 | 15,128,309 | +0.30(+0.35%) |
Sep 22, 2011 | 86.04 | 86.40 | 84.26 | 85.34 | 24,771,924 | -3.09(-3.50%) |
Sep 21, 2011 | 90.80 | 91.04 | 88.37 | 88.43 | 18,735,278 | -2.34(-2.57%) |
Sep 20, 2011 | 91.07 | 91.86 | 90.45 | 90.76 | 10,125,638 | +0.13(+0.14%) |
Sep 19, 2011 | 90.14 | 91.04 | 89.50 | 90.64 | 12,190,098 | -0.91(-0.99%) |
Sep 16, 2011 | 91.35 | 91.76 | 90.71 | 91.55 | 15,472,960 | +0.48(+0.53%) |
Sep 15, 2011 | 90.41 | 91.12 | 89.93 | 91.07 | 12,102,483 | +1.48(+1.65%) |
Sep 14, 2011 | 88.86 | 90.72 | 87.57 | 89.58 | 18,360,208 | +1.18(+1.33%) |
Sep 13, 2011 | 88.21 | 88.76 | 87.53 | 88.41 | 13,569,555 | +0.33(+0.37%) |
Sep 12, 2011 | 86.37 | 88.11 | 86.20 | 88.08 | 12,623,249 | +0.55(+0.63%) |
Sep 09, 2011 | 88.98 | 89.03 | 87.05 | 87.53 | 14,903,073 | -2.43(-2.70%) |
Sep 08, 2011 | 90.37 | 91.40 | 89.85 | 89.96 | 9,752,266 | -0.85(-0.94%) |
Sep 07, 2011 | 89.86 | 90.88 | 89.58 | 90.81 | 9,122,640 | +2.18(+2.45%) |
Sep 06, 2011 | 87.19 | 88.84 | 87.02 | 88.64 | 13,652,008 | -0.85(-0.95%) |
Sep 02, 2011 | 89.86 | 90.29 | 89.23 | 89.49 | 11,829,002 | -2.06(-2.25%) |