Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 99.47 | 100.28 | 99.47 | 100.19 | 365,626 | +0.64(+0.64%) |
Jan 30, 2012 | 99.77 | 99.98 | 99.53 | 99.55 | 70,045 | +0.63(+0.64%) |
Jan 27, 2012 | 98.78 | 99.03 | 98.46 | 98.92 | 34,712 | +0.28(+0.28%) |
Jan 26, 2012 | 98.26 | 98.68 | 98.22 | 98.64 | 125,502 | +0.72(+0.73%) |
Jan 25, 2012 | 97.50 | 98.84 | 97.40 | 97.92 | 47,694 | +0.43(+0.44%) |
Jan 24, 2012 | 97.68 | 97.68 | 97.27 | 97.50 | 30,061 | +0.09(+0.09%) |
Jan 23, 2012 | 97.45 | 97.70 | 97.17 | 97.41 | 216,823 | -0.41(-0.42%) |
Jan 20, 2012 | 98.18 | 98.24 | 97.81 | 97.82 | 55,415 | -0.58(-0.59%) |
Jan 19, 2012 | 99.05 | 99.11 | 98.09 | 98.39 | 173,932 | -0.91(-0.91%) |
Jan 18, 2012 | 100.10 | 100.10 | 99.28 | 99.30 | 42,036 | -0.57(-0.57%) |
Jan 17, 2012 | 99.67 | 100.07 | 99.67 | 99.87 | 32,132 | +0.19(+0.20%) |
Jan 13, 2012 | 99.71 | 100.06 | 99.68 | 99.68 | 59,197 | +0.64(+0.65%) |
Jan 12, 2012 | 99.17 | 99.25 | 98.83 | 99.03 | 50,267 | -0.14(-0.14%) |
Jan 11, 2012 | 98.75 | 99.31 | 98.75 | 99.17 | 55,399 | +0.72(+0.73%) |
Jan 10, 2012 | 98.19 | 98.66 | 98.12 | 98.45 | 176,358 | -0.10(-0.10%) |
Jan 09, 2012 | 98.49 | 99.05 | 98.45 | 98.55 | 92,103 | -0.09(-0.09%) |
Jan 06, 2012 | 98.23 | 98.77 | 98.21 | 98.64 | 49,557 | +0.49(+0.50%) |
Jan 05, 2012 | 98.28 | 98.74 | 97.98 | 98.15 | 172,244 | -0.09(-0.09%) |
Jan 04, 2012 | 98.79 | 98.80 | 98.08 | 98.24 | 35,721 | -1.38(-1.38%) |
Dec 30, 2011 | 99.67 | 99.97 | 99.59 | 99.62 | 50,753 | +0.01(+0.01%) |
Dec 29, 2011 | 99.30 | 99.62 | 99.09 | 99.61 | 22,498 | +0.36(+0.36%) |
Dec 28, 2011 | 98.53 | 99.50 | 98.46 | 99.25 | 18,871 | +0.97(+0.98%) |
Dec 27, 2011 | 98.12 | 98.28 | 97.93 | 98.28 | 93,785 | +0.17(+0.18%) |
Dec 23, 2011 | 98.30 | 98.36 | 97.85 | 98.11 | 65,840 | -0.45(-0.46%) |
Dec 21, 2011 | 99.27 | 99.41 | 98.56 | 98.56 | 110,813 | -0.62(-0.63%) |
Dec 20, 2011 | 99.99 | 99.99 | 99.15 | 99.18 | 89,072 | -1.38(-1.38%) |
Dec 19, 2011 | 99.94 | 100.64 | 99.94 | 100.56 | 38,446 | +0.56(+0.56%) |
Dec 16, 2011 | 99.49 | 100.21 | 99.49 | 100.00 | 152,000 | +0.58(+0.59%) |
Dec 15, 2011 | 99.07 | 99.44 | 99.06 | 99.42 | 79,048 | -0.04(-0.05%) |
Dec 14, 2011 | 98.77 | 99.46 | 98.61 | 99.46 | 48,771 | +0.93(+0.94%) |
Dec 13, 2011 | 97.53 | 98.78 | 97.47 | 98.54 | 54,677 | +0.78(+0.80%) |
Dec 12, 2011 | 97.91 | 100.77 | 97.76 | 97.76 | 54,286 | +0.44(+0.45%) |
Dec 09, 2011 | 98.34 | 98.34 | 97.24 | 97.32 | 77,645 | -1.05(-1.07%) |
Dec 08, 2011 | 97.58 | 98.43 | 97.50 | 98.37 | 97,314 | +0.73(+0.74%) |
Dec 07, 2011 | 97.47 | 97.82 | 97.23 | 97.65 | 99,409 | +0.30(+0.31%) |
Dec 06, 2011 | 97.50 | 97.66 | 97.08 | 97.35 | 50,041 | -0.45(-0.46%) |
Dec 05, 2011 | 97.05 | 97.86 | 97.04 | 97.80 | 64,015 | +0.01(+0.01%) |
Dec 02, 2011 | 96.82 | 97.88 | 96.82 | 97.79 | 48,983 | +0.68(+0.70%) |
Dec 01, 2011 | 96.90 | 97.36 | 96.57 | 97.11 | 194,065 | -0.21(-0.21%) |
Nov 30, 2011 | 97.66 | 97.80 | 97.21 | 97.31 | 176,024 | -1.11(-1.13%) |
Nov 29, 2011 | 98.46 | 98.82 | 98.03 | 98.43 | 79,154 | -0.40(-0.41%) |
Nov 28, 2011 | 97.64 | 98.99 | 97.64 | 98.83 | 203,915 | -0.04(-0.04%) |
Nov 25, 2011 | 99.14 | 99.14 | 98.79 | 98.87 | 47,046 | -0.84(-0.84%) |
Nov 23, 2011 | 98.86 | 99.81 | 98.86 | 99.70 | 109,363 | +0.61(+0.62%) |
Nov 22, 2011 | 98.67 | 99.10 | 98.41 | 99.09 | 71,188 | +0.52(+0.52%) |
Nov 21, 2011 | 98.70 | 98.87 | 98.49 | 98.58 | 222,007 | +0.51(+0.52%) |
Nov 18, 2011 | 98.18 | 98.34 | 97.90 | 98.07 | 101,849 | -0.38(-0.39%) |
Nov 17, 2011 | 97.69 | 98.68 | 97.63 | 98.45 | 153,361 | +0.57(+0.59%) |
Nov 16, 2011 | 97.76 | 97.89 | 97.43 | 97.87 | 16,274 | +0.54(+0.56%) |
Nov 15, 2011 | 97.69 | 97.95 | 97.07 | 97.33 | 143,162 | -0.13(-0.13%) |
Nov 14, 2011 | 97.14 | 97.69 | 97.14 | 97.46 | 10,163 | +0.81(+0.83%) |
Nov 11, 2011 | 96.80 | 96.85 | 96.44 | 96.65 | 28,055 | -0.63(-0.65%) |
Nov 10, 2011 | 97.29 | 97.73 | 96.76 | 97.28 | 35,648 | -0.69(-0.70%) |
Nov 09, 2011 | 97.90 | 98.31 | 97.52 | 97.97 | 93,721 | +1.34(+1.38%) |
Nov 08, 2011 | 97.16 | 97.58 | 96.57 | 96.64 | 61,734 | -0.68(-0.70%) |
Nov 07, 2011 | 97.01 | 97.86 | 96.92 | 97.31 | 103,056 | +0.38(+0.39%) |
Nov 04, 2011 | 96.70 | 97.24 | 96.55 | 96.93 | 69,041 | +0.15(+0.15%) |
Nov 03, 2011 | 96.82 | 97.26 | 96.74 | 96.78 | 64,680 | -0.81(-0.83%) |
Nov 02, 2011 | 96.93 | 97.62 | 96.84 | 97.60 | 39,049 | -0.51(-0.52%) |