Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 104.98 | 105.09 | 103.90 | 104.41 | 5,098,384 | -0.02(-0.01%) |
Jan 30, 2012 | 103.77 | 104.51 | 103.41 | 104.42 | 5,252,367 | -0.36(-0.35%) |
Jan 27, 2012 | 104.36 | 104.97 | 104.29 | 104.78 | 2,888,488 | -0.06(-0.06%) |
Jan 26, 2012 | 105.88 | 106.05 | 104.44 | 104.85 | 4,274,211 | -0.54(-0.51%) |
Jan 25, 2012 | 104.36 | 105.64 | 103.96 | 105.39 | 4,245,165 | +0.87(+0.83%) |
Jan 24, 2012 | 104.02 | 104.55 | 103.84 | 104.52 | 2,834,031 | -0.10(-0.09%) |
Jan 23, 2012 | 104.57 | 105.14 | 104.14 | 104.61 | 5,093,107 | +0.10(+0.09%) |
Jan 20, 2012 | 104.33 | 104.59 | 104.08 | 104.52 | 2,992,284 | -0.02(-0.02%) |
Jan 19, 2012 | 104.30 | 104.61 | 104.01 | 104.54 | 5,551,523 | +0.59(+0.56%) |
Jan 18, 2012 | 102.84 | 104.02 | 102.64 | 103.95 | 3,748,077 | +1.15(+1.12%) |
Jan 17, 2012 | 103.42 | 103.60 | 102.61 | 102.80 | 4,177,079 | +0.20(+0.19%) |
Jan 13, 2012 | 102.25 | 102.61 | 101.55 | 102.61 | 6,160,568 | -0.40(-0.38%) |
Jan 12, 2012 | 103.02 | 103.12 | 102.20 | 103.00 | 7,274,921 | +0.24(+0.24%) |
Jan 11, 2012 | 102.38 | 102.87 | 102.19 | 102.76 | 3,758,520 | +0.08(+0.08%) |
Jan 10, 2012 | 102.86 | 103.08 | 102.53 | 102.68 | 5,080,625 | +0.92(+0.90%) |
Jan 09, 2012 | 101.79 | 101.92 | 101.30 | 101.76 | 3,789,388 | +0.13(+0.12%) |
Jan 06, 2012 | 101.91 | 101.93 | 101.21 | 101.63 | 3,517,845 | -0.22(-0.22%) |
Jan 05, 2012 | 101.00 | 101.95 | 100.53 | 101.85 | 4,278,077 | +0.33(+0.33%) |
Jan 04, 2012 | 101.15 | 101.62 | 100.74 | 101.52 | 3,208,854 | +1.72(+1.72%) |
Dec 30, 2011 | 100.20 | 100.38 | 99.80 | 99.80 | 2,748,679 | -0.46(-0.46%) |
Dec 29, 2011 | 99.59 | 101.46 | 99.53 | 100.26 | 1,855,916 | +0.94(+0.95%) |
Dec 28, 2011 | 100.57 | 100.60 | 99.18 | 99.32 | 2,683,396 | -1.21(-1.21%) |
Dec 27, 2011 | 100.32 | 100.82 | 100.22 | 100.53 | 2,887,223 | +0.06(+0.06%) |
Dec 23, 2011 | 99.94 | 100.51 | 99.72 | 100.47 | 2,576,660 | +1.78(+1.81%) |
Dec 21, 2011 | 98.47 | 98.87 | 97.58 | 98.68 | 5,958,887 | +0.16(+0.16%) |
Dec 20, 2011 | 97.12 | 98.68 | 97.12 | 98.53 | 7,286,843 | +2.87(+3.00%) |
Dec 19, 2011 | 97.04 | 97.25 | 95.44 | 95.66 | 5,201,609 | -1.02(-1.06%) |
Dec 16, 2011 | 97.20 | 97.74 | 96.45 | 96.68 | 8,510,952 | +0.15(+0.15%) |
Dec 15, 2011 | 97.23 | 97.33 | 96.38 | 96.53 | 6,549,430 | +0.36(+0.38%) |
Dec 14, 2011 | 96.87 | 97.20 | 95.97 | 96.17 | 4,926,763 | -1.07(-1.10%) |
Dec 13, 2011 | 98.68 | 99.21 | 96.76 | 97.24 | 5,758,114 | -0.91(-0.92%) |
Dec 12, 2011 | 98.72 | 98.75 | 97.33 | 98.15 | 3,677,165 | -1.43(-1.44%) |
Dec 09, 2011 | 98.38 | 99.84 | 98.30 | 99.58 | 3,312,889 | +1.61(+1.65%) |
Dec 08, 2011 | 99.45 | 99.69 | 97.71 | 97.97 | 4,778,959 | -2.12(-2.12%) |
Dec 07, 2011 | 99.43 | 100.54 | 98.75 | 100.09 | 5,764,506 | +0.32(+0.32%) |
Dec 06, 2011 | 99.72 | 100.43 | 99.38 | 99.77 | 3,879,007 | +0.06(+0.06%) |
Dec 05, 2011 | 100.23 | 100.49 | 99.13 | 99.72 | 7,231,747 | +1.02(+1.03%) |
Dec 02, 2011 | 99.65 | 99.95 | 98.58 | 98.70 | 6,027,067 | -0.02(-0.02%) |
Dec 01, 2011 | 98.65 | 99.27 | 98.31 | 98.72 | 4,073,703 | -0.03(-0.03%) |
Nov 30, 2011 | 97.56 | 98.93 | 97.36 | 98.75 | 6,544,738 | +3.88(+4.09%) |
Nov 29, 2011 | 94.83 | 95.48 | 94.51 | 94.86 | 4,596,964 | +0.34(+0.36%) |
Nov 28, 2011 | 94.40 | 94.94 | 93.88 | 94.53 | 5,049,571 | +2.68(+2.92%) |
Nov 25, 2011 | 91.93 | 92.97 | 91.85 | 91.85 | 2,010,294 | -0.23(-0.25%) |
Nov 23, 2011 | 93.28 | 93.38 | 92.08 | 92.08 | 5,243,561 | -2.08(-2.21%) |
Nov 22, 2011 | 94.34 | 94.87 | 93.64 | 94.16 | 4,379,101 | -0.38(-0.40%) |
Nov 21, 2011 | 94.94 | 95.07 | 93.77 | 94.53 | 5,582,480 | -1.80(-1.87%) |
Nov 18, 2011 | 96.76 | 96.95 | 95.97 | 96.34 | 3,183,848 | -0.13(-0.13%) |
Nov 17, 2011 | 97.86 | 98.09 | 95.80 | 96.46 | 6,803,128 | -1.56(-1.59%) |
Nov 16, 2011 | 98.64 | 99.81 | 97.89 | 98.02 | 6,968,170 | -1.65(-1.66%) |
Nov 15, 2011 | 98.93 | 100.14 | 98.55 | 99.68 | 3,716,966 | +0.55(+0.56%) |
Nov 14, 2011 | 99.72 | 99.83 | 98.71 | 99.12 | 3,541,214 | -0.96(-0.96%) |
Nov 11, 2011 | 99.42 | 100.34 | 99.40 | 100.09 | 2,388,690 | +1.84(+1.87%) |
Nov 10, 2011 | 98.59 | 98.72 | 97.21 | 98.25 | 5,535,709 | +0.94(+0.97%) |
Nov 09, 2011 | 98.70 | 99.13 | 97.10 | 97.31 | 5,285,353 | -3.72(-3.69%) |
Nov 08, 2011 | 100.28 | 101.14 | 99.34 | 101.03 | 6,889,707 | +1.30(+1.30%) |
Nov 07, 2011 | 99.09 | 99.85 | 98.15 | 99.73 | 2,724,238 | +0.61(+0.61%) |
Nov 04, 2011 | 98.98 | 99.31 | 97.99 | 99.12 | 3,189,891 | -0.61(-0.62%) |
Nov 03, 2011 | 99.01 | 99.94 | 97.66 | 99.74 | 3,974,563 | +1.79(+1.82%) |
Nov 02, 2011 | 97.84 | 98.29 | 97.02 | 97.95 | 5,336,464 | +1.52(+1.58%) |