Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 90.75 | 91.02 | 88.94 | 89.56 | 580,342 | -2.10(-2.29%) |
Oct 28, 2011 | 91.50 | 93.65 | 91.00 | 91.66 | 715,028 | +1.16(+1.28%) |
Oct 27, 2011 | 91.69 | 91.92 | 88.28 | 90.50 | 1,075,819 | -0.26(-0.29%) |
Oct 26, 2011 | 89.90 | 91.32 | 87.90 | 90.76 | 822,964 | +1.18(+1.31%) |
Oct 25, 2011 | 84.40 | 90.60 | 83.54 | 89.58 | 1,399,528 | +4.32(+5.07%) |
Oct 24, 2011 | 82.79 | 85.54 | 82.79 | 85.26 | 747,463 | +3.49(+4.27%) |
Oct 21, 2011 | 81.83 | 82.70 | 81.05 | 81.77 | 578,603 | +0.83(+1.03%) |
Oct 20, 2011 | 81.14 | 81.60 | 79.52 | 80.93 | 664,272 | +0.10(+0.12%) |
Oct 19, 2011 | 83.16 | 83.16 | 80.35 | 80.84 | 499,236 | -2.31(-2.78%) |
Oct 18, 2011 | 81.25 | 83.37 | 79.77 | 83.15 | 598,946 | +0.87(+1.06%) |
Oct 17, 2011 | 83.37 | 83.44 | 81.74 | 82.27 | 412,812 | -2.14(-2.54%) |
Oct 14, 2011 | 83.96 | 84.80 | 82.91 | 84.42 | 354,183 | +1.98(+2.40%) |
Oct 13, 2011 | 83.35 | 83.82 | 80.96 | 82.44 | 512,306 | -1.92(-2.28%) |
Oct 12, 2011 | 84.78 | 85.44 | 83.65 | 84.36 | 578,064 | +0.99(+1.19%) |
Oct 11, 2011 | 81.81 | 83.78 | 80.97 | 83.37 | 771,507 | +0.51(+0.62%) |
Oct 10, 2011 | 83.02 | 83.89 | 82.06 | 82.86 | 629,565 | +2.99(+3.75%) |
Oct 07, 2011 | 82.33 | 83.03 | 78.97 | 79.86 | 1,001,927 | -1.01(-1.25%) |
Oct 06, 2011 | 81.30 | 81.67 | 79.38 | 80.88 | 873,164 | +1.51(+1.91%) |
Oct 05, 2011 | 76.46 | 79.80 | 75.44 | 79.37 | 1,027,964 | +3.67(+4.85%) |
Oct 04, 2011 | 78.99 | 79.27 | 73.48 | 75.70 | 1,648,341 | -5.10(-6.31%) |
Oct 03, 2011 | 81.78 | 82.72 | 80.66 | 80.80 | 1,224,923 | +1.74(+2.20%) |
Sep 30, 2011 | 77.54 | 80.82 | 77.49 | 79.05 | 1,046,689 | +1.27(+1.63%) |
Sep 29, 2011 | 79.86 | 80.28 | 76.73 | 77.79 | 1,160,534 | -0.03(-0.04%) |
Sep 28, 2011 | 81.19 | 81.94 | 77.72 | 77.82 | 747,808 | -3.17(-3.92%) |
Sep 27, 2011 | 83.13 | 83.69 | 80.75 | 80.99 | 1,226,674 | +1.02(+1.28%) |
Sep 26, 2011 | 78.56 | 80.47 | 77.17 | 79.97 | 864,716 | +1.16(+1.47%) |
Sep 23, 2011 | 81.25 | 81.74 | 75.61 | 78.81 | 1,656,638 | -5.33(-6.33%) |
Sep 22, 2011 | 86.63 | 86.79 | 82.96 | 84.14 | 1,375,590 | -5.94(-6.60%) |
Sep 21, 2011 | 92.51 | 93.69 | 89.91 | 90.08 | 770,781 | -2.65(-2.86%) |
Sep 20, 2011 | 90.90 | 94.00 | 90.04 | 92.73 | 1,010,537 | +2.72(+3.02%) |
Sep 19, 2011 | 90.56 | 91.27 | 89.23 | 90.01 | 937,816 | +1.05(+1.18%) |
Sep 16, 2011 | 88.83 | 90.29 | 88.27 | 88.96 | 1,667,807 | +1.54(+1.76%) |
Sep 15, 2011 | 88.27 | 88.27 | 86.08 | 87.42 | 999,740 | -1.34(-1.51%) |
Sep 14, 2011 | 90.51 | 90.51 | 88.76 | 88.76 | 648,008 | -2.15(-2.36%) |
Sep 13, 2011 | 89.92 | 91.48 | 89.14 | 90.91 | 1,329,918 | +2.18(+2.46%) |
Sep 12, 2011 | 90.06 | 90.46 | 86.44 | 88.73 | 1,187,874 | -2.57(-2.82%) |
Sep 09, 2011 | 91.40 | 92.87 | 90.42 | 91.31 | 1,079,647 | -0.61(-0.67%) |
Sep 08, 2011 | 91.63 | 92.79 | 91.09 | 91.92 | 1,216,690 | +2.93(+3.29%) |
Sep 07, 2011 | 87.89 | 89.82 | 86.89 | 88.99 | 1,224,757 | -0.25(-0.27%) |
Sep 06, 2011 | 89.23 | 92.61 | 88.64 | 89.24 | 2,050,581 | +0.96(+1.09%) |
Sep 02, 2011 | 86.50 | 88.67 | 86.39 | 88.27 | 1,396,564 | +3.60(+4.26%) |
Sep 01, 2011 | 85.51 | 86.00 | 83.56 | 84.67 | 1,193,954 | -1.60(-1.86%) |
Aug 31, 2011 | 86.70 | 87.35 | 85.23 | 86.27 | 942,909 | +0.31(+0.36%) |
Aug 30, 2011 | 85.35 | 86.75 | 84.56 | 85.96 | 954,728 | +1.19(+1.40%) |
Aug 29, 2011 | 86.08 | 86.08 | 83.70 | 84.78 | 869,630 | -2.06(-2.37%) |
Aug 26, 2011 | 85.55 | 86.84 | 82.75 | 86.84 | 1,104,004 | +1.71(+2.00%) |
Aug 25, 2011 | 82.83 | 85.76 | 82.31 | 85.13 | 2,013,530 | -0.46(-0.53%) |
Aug 24, 2011 | 87.43 | 87.80 | 84.26 | 85.59 | 1,819,899 | -1.66(-1.90%) |
Aug 23, 2011 | 91.36 | 91.42 | 85.36 | 87.24 | 1,947,313 | -5.62(-6.05%) |
Aug 22, 2011 | 91.72 | 93.48 | 90.81 | 92.86 | 1,986,568 | +3.06(+3.41%) |
Aug 19, 2011 | 87.29 | 89.86 | 87.16 | 89.80 | 1,772,115 | +4.73(+5.56%) |
Aug 18, 2011 | 86.98 | 87.20 | 84.43 | 85.07 | 1,158,038 | -1.48(-1.71%) |
Aug 17, 2011 | 86.63 | 87.72 | 85.91 | 86.55 | 992,886 | +0.64(+0.75%) |
Aug 16, 2011 | 84.25 | 86.75 | 83.91 | 85.90 | 1,377,211 | +1.85(+2.19%) |
Aug 15, 2011 | 82.79 | 84.67 | 81.80 | 84.06 | 1,173,929 | +1.80(+2.19%) |
Aug 12, 2011 | 82.35 | 82.55 | 81.20 | 82.26 | 1,175,717 | -0.04(-0.05%) |
Aug 11, 2011 | 83.07 | 83.79 | 80.08 | 82.30 | 2,916,080 | -2.52(-2.97%) |
Aug 10, 2011 | 81.45 | 86.76 | 80.98 | 84.82 | 3,168,139 | +2.53(+3.08%) |
Aug 09, 2011 | 81.46 | 82.84 | 80.37 | 82.29 | 2,076,206 | +1.93(+2.40%) |
Aug 08, 2011 | 78.11 | 84.59 | 78.06 | 80.36 | 2,924,300 | +3.23(+4.18%) |
Aug 05, 2011 | 76.61 | 77.97 | 74.79 | 77.14 | 1,769,993 | +0.72(+0.94%) |
Aug 04, 2011 | 78.48 | 80.38 | 75.36 | 76.42 | 3,314,078 | +2.34(+3.16%) |
Aug 03, 2011 | 75.18 | 75.28 | 73.78 | 74.07 | 1,025,798 | -0.20(-0.27%) |
Aug 02, 2011 | 73.61 | 74.97 | 73.48 | 74.28 | 644,524 | +0.82(+1.12%) |