Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 93.78 | 93.89 | 92.76 | 92.93 | 274,449 | -0.96(-1.02%) |
Dec 29, 2011 | 92.08 | 94.01 | 91.75 | 93.89 | 211,270 | +2.47(+2.70%) |
Dec 28, 2011 | 93.89 | 93.89 | 91.20 | 91.42 | 254,958 | -2.31(-2.47%) |
Dec 27, 2011 | 93.54 | 94.78 | 93.31 | 93.73 | 135,816 | +0.04(+0.04%) |
Dec 23, 2011 | 93.61 | 93.82 | 92.98 | 93.69 | 211,278 | +1.54(+1.67%) |
Dec 21, 2011 | 91.04 | 92.20 | 89.57 | 92.15 | 400,525 | +0.46(+0.50%) |
Dec 20, 2011 | 89.00 | 91.76 | 89.00 | 91.70 | 477,408 | +4.85(+5.59%) |
Dec 19, 2011 | 88.96 | 89.64 | 86.54 | 86.84 | 459,745 | -1.80(-2.03%) |
Dec 16, 2011 | 88.49 | 90.05 | 87.80 | 88.65 | 622,319 | +1.05(+1.19%) |
Dec 15, 2011 | 89.12 | 89.18 | 87.40 | 87.60 | 302,326 | +0.22(+0.25%) |
Dec 14, 2011 | 87.51 | 88.19 | 85.91 | 87.38 | 434,477 | -1.09(-1.24%) |
Dec 13, 2011 | 91.09 | 91.42 | 87.31 | 88.47 | 375,835 | -1.93(-2.13%) |
Dec 12, 2011 | 90.86 | 90.92 | 89.42 | 90.40 | 412,943 | -2.43(-2.62%) |
Dec 09, 2011 | 91.11 | 93.45 | 90.83 | 92.83 | 414,942 | +2.20(+2.43%) |
Dec 08, 2011 | 93.18 | 93.18 | 90.28 | 90.63 | 304,924 | -3.84(-4.07%) |
Dec 07, 2011 | 93.06 | 94.84 | 91.90 | 94.48 | 314,811 | +0.35(+0.37%) |
Dec 06, 2011 | 95.00 | 95.68 | 93.66 | 94.13 | 374,934 | -0.95(-1.00%) |
Dec 05, 2011 | 94.55 | 96.64 | 94.05 | 95.08 | 506,522 | +2.42(+2.61%) |
Dec 02, 2011 | 91.52 | 94.11 | 91.04 | 92.66 | 719,863 | +2.57(+2.85%) |
Dec 01, 2011 | 91.10 | 91.39 | 89.84 | 90.09 | 427,746 | -1.50(-1.64%) |
Nov 30, 2011 | 87.24 | 91.74 | 87.23 | 91.59 | 757,311 | +6.80(+8.02%) |
Nov 29, 2011 | 85.01 | 85.86 | 84.19 | 84.79 | 411,590 | -0.18(-0.22%) |
Nov 28, 2011 | 82.69 | 85.79 | 82.42 | 84.98 | 800,849 | +5.71(+7.21%) |
Nov 25, 2011 | 79.45 | 81.14 | 78.72 | 79.26 | 313,958 | -0.87(-1.09%) |
Nov 23, 2011 | 81.48 | 82.67 | 79.71 | 80.13 | 617,530 | -2.73(-3.30%) |
Nov 22, 2011 | 83.43 | 84.11 | 81.96 | 82.86 | 567,869 | -0.83(-1.00%) |
Nov 21, 2011 | 85.60 | 85.60 | 82.69 | 83.70 | 604,162 | -3.30(-3.80%) |
Nov 18, 2011 | 86.91 | 88.23 | 85.48 | 87.00 | 461,298 | +0.83(+0.97%) |
Nov 17, 2011 | 89.25 | 89.60 | 85.64 | 86.17 | 604,972 | -2.94(-3.30%) |
Nov 16, 2011 | 88.84 | 90.61 | 88.35 | 89.11 | 527,648 | -0.75(-0.83%) |
Nov 15, 2011 | 88.19 | 90.44 | 87.46 | 89.86 | 336,765 | +1.07(+1.20%) |
Nov 14, 2011 | 89.41 | 89.98 | 87.75 | 88.79 | 376,000 | -1.08(-1.20%) |
Nov 11, 2011 | 89.12 | 90.22 | 88.83 | 89.87 | 325,152 | +2.46(+2.81%) |
Nov 10, 2011 | 90.33 | 90.34 | 85.62 | 87.41 | 507,385 | +1.47(+1.71%) |
Nov 09, 2011 | 89.29 | 89.29 | 85.56 | 85.93 | 513,631 | -5.20(-5.71%) |
Nov 08, 2011 | 91.73 | 92.65 | 89.18 | 91.13 | 494,222 | +0.36(+0.39%) |
Nov 07, 2011 | 90.19 | 91.13 | 88.23 | 90.78 | 260,813 | +0.22(+0.25%) |
Nov 04, 2011 | 89.90 | 90.88 | 88.20 | 90.55 | 319,961 | -0.77(-0.85%) |
Nov 03, 2011 | 90.14 | 91.79 | 86.90 | 91.33 | 544,541 | +2.60(+2.93%) |
Nov 02, 2011 | 87.75 | 89.45 | 86.64 | 88.73 | 589,148 | +3.03(+3.54%) |
Nov 01, 2011 | 85.47 | 88.13 | 84.31 | 85.70 | 998,169 | -3.99(-4.45%) |
Oct 31, 2011 | 92.12 | 92.22 | 89.59 | 89.69 | 688,958 | -4.31(-4.58%) |
Oct 28, 2011 | 94.82 | 95.64 | 93.85 | 94.00 | 576,975 | -1.29(-1.35%) |
Oct 27, 2011 | 90.71 | 97.25 | 90.70 | 95.29 | 1,087,616 | +8.44(+9.71%) |
Oct 26, 2011 | 86.71 | 87.39 | 84.05 | 86.85 | 667,352 | +2.25(+2.66%) |
Oct 25, 2011 | 86.55 | 87.41 | 82.98 | 84.61 | 927,606 | -2.81(-3.21%) |
Oct 24, 2011 | 85.07 | 87.70 | 85.07 | 87.42 | 498,096 | +2.72(+3.21%) |
Oct 21, 2011 | 84.44 | 85.63 | 83.44 | 84.69 | 416,211 | +1.47(+1.77%) |
Oct 20, 2011 | 82.38 | 83.83 | 80.25 | 83.22 | 466,087 | +0.80(+0.98%) |
Oct 19, 2011 | 83.46 | 84.66 | 82.10 | 82.42 | 552,242 | -1.65(-1.96%) |
Oct 18, 2011 | 81.06 | 84.74 | 79.74 | 84.06 | 482,571 | +3.91(+4.88%) |
Oct 17, 2011 | 82.14 | 82.23 | 79.91 | 80.15 | 405,463 | -2.82(-3.40%) |
Oct 14, 2011 | 82.92 | 83.72 | 81.10 | 82.97 | 387,186 | +1.50(+1.84%) |
Oct 13, 2011 | 83.07 | 83.07 | 79.27 | 81.47 | 903,176 | -2.93(-3.48%) |
Oct 12, 2011 | 82.55 | 85.70 | 82.29 | 84.40 | 823,153 | +2.43(+2.97%) |
Oct 11, 2011 | 80.10 | 82.59 | 79.55 | 81.97 | 707,028 | +0.79(+0.98%) |
Oct 10, 2011 | 77.51 | 81.22 | 76.99 | 81.18 | 619,168 | +5.78(+7.67%) |
Oct 07, 2011 | 78.03 | 78.48 | 74.21 | 75.40 | 723,712 | -2.28(-2.93%) |
Oct 06, 2011 | 76.42 | 77.85 | 75.93 | 77.67 | 620,934 | +1.74(+2.30%) |
Oct 05, 2011 | 75.09 | 76.56 | 73.22 | 75.93 | 858,563 | +0.85(+1.14%) |
Oct 04, 2011 | 69.60 | 75.34 | 68.06 | 75.08 | 1,365,244 | +4.49(+6.37%) |