Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 97.71 | 101.04 | 97.71 | 99.55 | 1,420,218 | +4.95(+5.23%) |
Nov 29, 2011 | 92.92 | 95.06 | 92.20 | 94.60 | 644,180 | +2.08(+2.24%) |
Nov 28, 2011 | 92.40 | 93.10 | 91.53 | 92.53 | 668,919 | +3.94(+4.45%) |
Nov 25, 2011 | 89.17 | 90.01 | 88.17 | 88.59 | 230,215 | -0.21(-0.23%) |
Nov 23, 2011 | 89.42 | 90.34 | 87.37 | 88.79 | 959,191 | -2.23(-2.45%) |
Nov 22, 2011 | 92.37 | 93.66 | 90.43 | 91.03 | 884,568 | -1.47(-1.59%) |
Nov 21, 2011 | 91.56 | 92.96 | 89.74 | 92.50 | 665,157 | -0.83(-0.89%) |
Nov 18, 2011 | 94.56 | 95.24 | 92.13 | 93.33 | 694,888 | -0.31(-0.33%) |
Nov 17, 2011 | 96.13 | 97.46 | 92.78 | 93.64 | 1,011,595 | -2.93(-3.03%) |
Nov 16, 2011 | 94.71 | 99.89 | 94.46 | 96.57 | 1,257,636 | +1.48(+1.56%) |
Nov 15, 2011 | 94.53 | 95.77 | 93.67 | 95.09 | 496,306 | +0.49(+0.52%) |
Nov 14, 2011 | 95.76 | 96.20 | 94.13 | 94.60 | 581,129 | -0.79(-0.83%) |
Nov 11, 2011 | 94.06 | 96.46 | 93.09 | 95.40 | 1,064,766 | +0.61(+0.64%) |
Nov 10, 2011 | 93.55 | 95.63 | 92.42 | 94.79 | 865,600 | +1.56(+1.67%) |
Nov 09, 2011 | 94.52 | 96.57 | 92.61 | 93.23 | 1,003,989 | -4.34(-4.45%) |
Nov 08, 2011 | 96.98 | 98.75 | 95.97 | 97.57 | 1,185,790 | +1.27(+1.32%) |
Nov 07, 2011 | 96.44 | 97.35 | 95.11 | 96.30 | 1,032,135 | +0.27(+0.29%) |
Nov 04, 2011 | 96.47 | 97.38 | 94.48 | 96.02 | 1,325,693 | -1.44(-1.48%) |
Nov 03, 2011 | 95.07 | 97.47 | 91.73 | 97.46 | 2,073,587 | +3.36(+3.57%) |
Nov 02, 2011 | 92.70 | 94.40 | 91.54 | 94.10 | 947,874 | +3.62(+4.01%) |
Nov 01, 2011 | 90.12 | 92.20 | 88.39 | 90.48 | 1,088,815 | -2.31(-2.49%) |
Oct 31, 2011 | 96.19 | 96.19 | 92.71 | 92.79 | 1,113,437 | -5.05(-5.16%) |
Oct 28, 2011 | 94.49 | 98.23 | 93.74 | 97.84 | 1,513,860 | +1.54(+1.60%) |
Oct 27, 2011 | 93.70 | 97.57 | 92.68 | 96.30 | 1,121,757 | +5.99(+6.63%) |
Oct 26, 2011 | 88.79 | 90.80 | 86.72 | 90.31 | 1,044,670 | +3.19(+3.67%) |
Oct 25, 2011 | 89.84 | 90.24 | 87.09 | 87.12 | 798,074 | -2.63(-2.93%) |
Oct 24, 2011 | 87.86 | 90.03 | 87.66 | 89.74 | 765,163 | +2.41(+2.76%) |
Oct 21, 2011 | 85.82 | 87.87 | 85.56 | 87.33 | 915,289 | +2.56(+3.02%) |
Oct 20, 2011 | 83.81 | 85.11 | 82.20 | 84.78 | 946,873 | +0.42(+0.50%) |
Oct 19, 2011 | 82.65 | 85.08 | 82.32 | 84.36 | 1,347,652 | +1.01(+1.21%) |
Oct 18, 2011 | 79.56 | 83.81 | 78.50 | 83.35 | 1,345,775 | +3.54(+4.43%) |
Oct 17, 2011 | 81.96 | 82.75 | 79.64 | 79.81 | 1,071,792 | -2.31(-2.82%) |
Oct 14, 2011 | 78.76 | 82.38 | 77.68 | 82.12 | 836,939 | +4.57(+5.90%) |
Oct 13, 2011 | 75.59 | 77.85 | 74.06 | 77.55 | 784,353 | +1.16(+1.51%) |
Oct 12, 2011 | 77.63 | 78.47 | 76.18 | 76.39 | 889,396 | -0.49(-0.64%) |
Oct 11, 2011 | 77.68 | 78.76 | 76.63 | 76.88 | 751,110 | -1.87(-2.38%) |
Oct 10, 2011 | 75.73 | 78.75 | 75.49 | 78.75 | 836,311 | +4.94(+6.69%) |
Oct 07, 2011 | 75.82 | 75.82 | 72.87 | 73.81 | 863,717 | -1.67(-2.21%) |
Oct 06, 2011 | 75.17 | 75.99 | 73.66 | 75.48 | 1,388,455 | +3.83(+5.35%) |
Oct 05, 2011 | 68.29 | 72.19 | 67.28 | 71.65 | 929,100 | +3.32(+4.86%) |
Oct 04, 2011 | 62.90 | 68.43 | 61.91 | 68.33 | 1,538,064 | +2.45(+3.72%) |
Oct 03, 2011 | 67.92 | 69.55 | 65.58 | 65.88 | 1,464,990 | -3.81(-5.47%) |
Sep 30, 2011 | 71.10 | 72.23 | 69.60 | 69.69 | 926,023 | -2.99(-4.11%) |
Sep 29, 2011 | 74.86 | 75.26 | 71.01 | 72.68 | 764,885 | -0.09(-0.12%) |
Sep 28, 2011 | 77.53 | 77.88 | 72.71 | 72.77 | 915,201 | -4.35(-5.64%) |
Sep 27, 2011 | 79.21 | 81.11 | 77.04 | 77.12 | 851,100 | +0.12(+0.15%) |
Sep 26, 2011 | 73.92 | 77.23 | 71.27 | 77.00 | 794,232 | +3.32(+4.51%) |
Sep 23, 2011 | 74.48 | 75.39 | 73.15 | 73.68 | 629,658 | -1.18(-1.57%) |
Sep 22, 2011 | 78.14 | 78.51 | 73.50 | 74.85 | 1,192,291 | -6.03(-7.46%) |
Sep 21, 2011 | 84.75 | 85.64 | 80.86 | 80.89 | 1,244,059 | -4.36(-5.11%) |
Sep 20, 2011 | 85.10 | 86.88 | 84.09 | 85.25 | 1,070,810 | +1.21(+1.43%) |
Sep 19, 2011 | 84.85 | 85.18 | 82.21 | 84.04 | 1,032,560 | -2.86(-3.29%) |
Sep 16, 2011 | 85.73 | 87.59 | 85.31 | 86.90 | 1,444,141 | +1.67(+1.95%) |
Sep 15, 2011 | 84.19 | 85.45 | 83.10 | 85.24 | 1,056,315 | +1.72(+2.06%) |
Sep 14, 2011 | 81.40 | 83.99 | 80.38 | 83.51 | 758,652 | +2.19(+2.70%) |
Sep 13, 2011 | 81.55 | 81.71 | 79.78 | 81.32 | 980,540 | +0.23(+0.28%) |
Sep 12, 2011 | 80.67 | 82.25 | 79.16 | 81.09 | 753,438 | -0.81(-0.99%) |
Sep 09, 2011 | 84.38 | 84.98 | 81.20 | 81.91 | 624,665 | -3.25(-3.82%) |
Sep 08, 2011 | 86.25 | 87.85 | 84.51 | 85.16 | 573,426 | -1.97(-2.26%) |
Sep 07, 2011 | 84.77 | 87.31 | 84.12 | 87.13 | 927,584 | +4.08(+4.91%) |
Sep 06, 2011 | 81.24 | 83.24 | 79.94 | 83.05 | 850,623 | -0.79(-0.95%) |
Sep 02, 2011 | 83.10 | 84.51 | 82.25 | 83.85 | 914,448 | -1.40(-1.64%) |