Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 81.97 | 84.93 | 80.09 | 84.84 | 673,298 | +5.87(+7.44%) |
Nov 29, 2011 | 79.48 | 80.58 | 78.40 | 78.96 | 542,000 | -0.47(-0.59%) |
Nov 28, 2011 | 79.29 | 80.75 | 79.01 | 79.43 | 461,343 | +2.58(+3.36%) |
Nov 25, 2011 | 76.94 | 78.59 | 76.62 | 76.85 | 297,105 | -1.83(-2.33%) |
Nov 23, 2011 | 80.00 | 80.66 | 78.02 | 78.68 | 631,710 | -2.91(-3.57%) |
Nov 22, 2011 | 79.62 | 82.77 | 79.06 | 81.59 | 727,389 | +2.77(+3.52%) |
Nov 21, 2011 | 79.29 | 79.29 | 76.47 | 78.82 | 666,386 | -1.93(-2.39%) |
Nov 18, 2011 | 82.91 | 83.14 | 79.90 | 80.75 | 698,783 | -1.17(-1.43%) |
Nov 17, 2011 | 88.08 | 88.08 | 81.03 | 81.92 | 880,279 | -6.58(-7.43%) |
Nov 16, 2011 | 88.69 | 90.90 | 88.36 | 88.50 | 465,782 | -1.41(-1.57%) |
Nov 15, 2011 | 88.78 | 90.28 | 87.80 | 89.91 | 398,606 | +0.89(+1.00%) |
Nov 14, 2011 | 91.04 | 91.69 | 88.41 | 89.02 | 461,997 | -1.74(-1.92%) |
Nov 11, 2011 | 88.31 | 91.41 | 88.08 | 90.75 | 430,248 | +3.19(+3.65%) |
Nov 10, 2011 | 89.16 | 89.63 | 86.15 | 87.56 | 648,594 | -1.41(-1.58%) |
Nov 09, 2011 | 90.19 | 92.87 | 88.69 | 88.97 | 651,190 | -2.35(-2.57%) |
Nov 08, 2011 | 91.13 | 92.73 | 90.14 | 91.32 | 597,303 | +0.23(+0.26%) |
Nov 07, 2011 | 89.30 | 91.13 | 89.06 | 91.08 | 692,237 | +2.07(+2.32%) |
Nov 04, 2011 | 90.19 | 90.47 | 87.09 | 89.02 | 882,542 | -2.21(-2.42%) |
Nov 03, 2011 | 93.06 | 93.43 | 89.81 | 91.22 | 1,161,735 | -0.56(-0.61%) |
Nov 02, 2011 | 90.52 | 92.68 | 89.25 | 91.79 | 852,350 | +2.82(+3.17%) |
Nov 01, 2011 | 84.69 | 89.63 | 83.29 | 88.97 | 892,863 | +0.33(+0.37%) |
Oct 31, 2011 | 91.13 | 91.74 | 88.08 | 88.64 | 649,944 | -3.71(-4.02%) |
Oct 28, 2011 | 88.45 | 92.92 | 87.84 | 92.35 | 956,963 | +3.15(+3.53%) |
Oct 27, 2011 | 89.72 | 90.17 | 87.75 | 89.20 | 751,928 | +1.46(+1.66%) |
Oct 26, 2011 | 87.61 | 87.89 | 84.55 | 87.75 | 1,048,900 | +1.46(+1.69%) |
Oct 25, 2011 | 81.92 | 87.28 | 79.81 | 86.29 | 1,197,637 | +4.18(+5.09%) |
Oct 24, 2011 | 80.98 | 82.58 | 80.75 | 82.11 | 543,181 | +2.25(+2.82%) |
Oct 21, 2011 | 80.33 | 81.41 | 78.42 | 79.86 | 639,778 | +2.54(+3.28%) |
Oct 20, 2011 | 77.51 | 78.07 | 74.36 | 77.32 | 712,186 | -0.52(-0.66%) |
Oct 19, 2011 | 82.72 | 82.77 | 77.55 | 77.84 | 770,997 | -4.84(-5.85%) |
Oct 18, 2011 | 79.72 | 83.33 | 76.85 | 82.67 | 871,233 | +2.63(+3.29%) |
Oct 17, 2011 | 81.36 | 82.53 | 79.72 | 80.04 | 506,557 | -0.94(-1.16%) |
Oct 14, 2011 | 80.94 | 81.36 | 79.25 | 80.98 | 430,017 | +1.64(+2.07%) |
Oct 13, 2011 | 82.02 | 82.02 | 79.06 | 79.34 | 594,301 | -3.05(-3.71%) |
Oct 12, 2011 | 83.90 | 83.94 | 80.89 | 82.39 | 573,521 | +0.28(+0.34%) |
Oct 11, 2011 | 81.17 | 82.35 | 80.09 | 82.11 | 514,525 | +0.09(+0.11%) |
Oct 10, 2011 | 79.48 | 82.35 | 79.01 | 82.02 | 555,573 | +4.27(+5.50%) |
Oct 07, 2011 | 81.17 | 81.78 | 76.76 | 77.74 | 659,766 | -2.68(-3.33%) |
Oct 06, 2011 | 79.53 | 80.51 | 78.59 | 80.42 | 685,667 | +1.60(+2.03%) |
Oct 05, 2011 | 74.69 | 79.39 | 73.70 | 78.82 | 984,087 | +4.13(+5.53%) |
Oct 04, 2011 | 76.33 | 76.33 | 71.54 | 74.69 | 1,413,682 | -2.77(-3.58%) |
Oct 03, 2011 | 82.72 | 82.82 | 77.32 | 77.46 | 856,079 | -3.05(-3.79%) |
Sep 30, 2011 | 79.76 | 82.25 | 78.35 | 80.51 | 593,281 | +0.85(+1.06%) |
Sep 29, 2011 | 81.36 | 82.53 | 78.73 | 79.67 | 793,461 | +0.05(+0.06%) |
Sep 28, 2011 | 83.94 | 84.93 | 79.39 | 79.62 | 892,918 | -4.42(-5.25%) |
Sep 27, 2011 | 87.00 | 87.18 | 83.66 | 84.04 | 899,871 | +0.61(+0.73%) |
Sep 26, 2011 | 80.47 | 83.90 | 79.01 | 83.43 | 989,477 | +2.44(+3.02%) |
Sep 23, 2011 | 82.44 | 84.32 | 79.90 | 80.98 | 982,187 | -5.07(-5.90%) |
Sep 22, 2011 | 89.35 | 89.35 | 84.69 | 86.06 | 1,029,479 | -8.74(-9.22%) |
Sep 21, 2011 | 96.39 | 99.73 | 94.70 | 94.79 | 976,658 | -1.69(-1.75%) |
Sep 20, 2011 | 94.42 | 98.83 | 93.34 | 96.49 | 993,866 | +1.97(+2.09%) |
Sep 19, 2011 | 94.79 | 95.55 | 92.87 | 94.51 | 746,478 | +0.14(+0.15%) |
Sep 16, 2011 | 94.84 | 96.20 | 94.09 | 94.37 | 1,714,127 | +0.00(+0.00%) |
Sep 15, 2011 | 94.42 | 94.56 | 92.07 | 94.37 | 1,192,328 | -1.93(-2.00%) |
Sep 14, 2011 | 98.36 | 98.46 | 95.22 | 96.30 | 793,417 | -2.02(-2.05%) |
Sep 13, 2011 | 96.72 | 99.40 | 95.36 | 98.32 | 1,078,722 | +2.02(+2.10%) |
Sep 12, 2011 | 98.60 | 100.81 | 94.14 | 96.30 | 1,316,578 | -4.60(-4.56%) |
Sep 09, 2011 | 101.23 | 103.48 | 100.29 | 100.90 | 915,303 | -1.50(-1.47%) |
Sep 08, 2011 | 102.08 | 102.87 | 100.57 | 102.40 | 740,777 | +1.93(+1.92%) |
Sep 07, 2011 | 97.19 | 100.57 | 96.44 | 100.48 | 865,391 | +0.14(+0.14%) |
Sep 06, 2011 | 98.46 | 103.91 | 98.46 | 100.34 | 1,470,970 | +2.40(+2.45%) |
Sep 02, 2011 | 96.77 | 98.65 | 96.63 | 97.94 | 1,042,626 | +2.30(+2.41%) |