Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 97.59 | 97.67 | 97.11 | 97.12 | 5,941,382 | -0.53(-0.55%) |
Dec 29, 2011 | 96.85 | 97.78 | 96.81 | 97.65 | 6,440,253 | +1.01(+1.05%) |
Dec 28, 2011 | 97.76 | 97.81 | 96.54 | 96.64 | 4,856,775 | -1.13(-1.16%) |
Dec 27, 2011 | 97.62 | 98.03 | 97.56 | 97.77 | 4,866,461 | +0.03(+0.03%) |
Dec 23, 2011 | 97.00 | 97.78 | 96.84 | 97.74 | 2,864,871 | +1.45(+1.51%) |
Dec 21, 2011 | 96.28 | 96.34 | 95.40 | 96.29 | 8,380,939 | +0.10(+0.11%) |
Dec 20, 2011 | 94.93 | 96.34 | 94.90 | 96.18 | 9,861,274 | +2.65(+2.83%) |
Dec 19, 2011 | 94.57 | 94.83 | 93.29 | 93.54 | 10,009,127 | -0.69(-0.73%) |
Dec 16, 2011 | 94.92 | 95.16 | 93.96 | 94.22 | 9,734,495 | -0.47(-0.50%) |
Dec 15, 2011 | 95.32 | 95.44 | 94.51 | 94.69 | 6,600,297 | +0.39(+0.41%) |
Dec 14, 2011 | 94.91 | 95.24 | 93.98 | 94.30 | 12,625,351 | -0.95(-1.00%) |
Dec 13, 2011 | 96.37 | 96.83 | 94.89 | 95.25 | 9,738,221 | -0.58(-0.61%) |
Dec 12, 2011 | 96.37 | 96.41 | 95.15 | 95.83 | 7,893,740 | -1.23(-1.26%) |
Dec 09, 2011 | 96.02 | 97.32 | 95.97 | 97.06 | 11,295,622 | +1.47(+1.53%) |
Dec 08, 2011 | 96.84 | 97.08 | 95.36 | 95.59 | 12,039,296 | -1.70(-1.74%) |
Dec 07, 2011 | 96.49 | 97.69 | 96.10 | 97.29 | 11,325,455 | +0.54(+0.56%) |
Dec 06, 2011 | 96.41 | 97.31 | 96.18 | 96.75 | 8,860,249 | +0.35(+0.36%) |
Dec 05, 2011 | 97.05 | 97.12 | 95.81 | 96.40 | 7,884,713 | +0.71(+0.74%) |
Dec 02, 2011 | 96.61 | 96.76 | 95.64 | 95.69 | 7,010,036 | -0.06(-0.06%) |
Dec 01, 2011 | 95.65 | 96.08 | 95.37 | 95.75 | 6,822,319 | -0.05(-0.05%) |
Nov 30, 2011 | 94.38 | 95.95 | 94.38 | 95.79 | 14,501,656 | +3.69(+4.01%) |
Nov 29, 2011 | 91.91 | 92.60 | 91.74 | 92.10 | 6,671,695 | +0.37(+0.40%) |
Nov 28, 2011 | 91.48 | 92.04 | 91.11 | 91.74 | 8,363,444 | +2.36(+2.64%) |
Nov 25, 2011 | 89.49 | 90.43 | 89.38 | 89.38 | 4,431,629 | -0.15(-0.17%) |
Nov 23, 2011 | 90.66 | 90.77 | 89.53 | 89.53 | 10,030,003 | -1.92(-2.10%) |
Nov 22, 2011 | 91.64 | 92.08 | 90.96 | 91.45 | 10,535,027 | -0.33(-0.36%) |
Nov 21, 2011 | 92.54 | 92.71 | 91.08 | 91.78 | 23,618,194 | -2.05(-2.18%) |
Nov 18, 2011 | 94.02 | 94.29 | 93.48 | 93.83 | 10,423,246 | -0.08(-0.08%) |
Nov 17, 2011 | 94.89 | 95.25 | 93.08 | 93.91 | 13,781,698 | -1.01(-1.07%) |
Nov 16, 2011 | 95.54 | 96.55 | 94.77 | 94.92 | 8,954,042 | -1.41(-1.46%) |
Nov 15, 2011 | 95.95 | 96.90 | 95.59 | 96.34 | 8,114,767 | +0.13(+0.13%) |
Nov 14, 2011 | 96.70 | 96.89 | 95.79 | 96.21 | 9,258,427 | -0.65(-0.67%) |
Nov 11, 2011 | 95.83 | 97.01 | 95.82 | 96.86 | 9,110,326 | +2.10(+2.22%) |
Nov 10, 2011 | 94.81 | 95.28 | 93.95 | 94.76 | 12,496,990 | +0.96(+1.02%) |
Nov 09, 2011 | 95.11 | 95.38 | 93.44 | 93.80 | 15,172,507 | -3.11(-3.21%) |
Nov 08, 2011 | 96.45 | 97.04 | 95.56 | 96.91 | 9,263,469 | +0.91(+0.95%) |
Nov 07, 2011 | 95.26 | 96.04 | 94.49 | 96.00 | 10,908,644 | +0.68(+0.71%) |
Nov 04, 2011 | 95.16 | 95.39 | 94.24 | 95.32 | 8,811,516 | -0.47(-0.49%) |
Nov 03, 2011 | 95.03 | 95.97 | 94.18 | 95.79 | 15,065,421 | +1.64(+1.74%) |
Nov 02, 2011 | 93.89 | 94.46 | 93.39 | 94.15 | 9,541,095 | +1.39(+1.50%) |
Nov 01, 2011 | 93.17 | 93.78 | 92.48 | 92.76 | 18,971,390 | -2.36(-2.48%) |
Oct 31, 2011 | 96.24 | 96.38 | 95.06 | 95.12 | 16,781,360 | -2.15(-2.21%) |
Oct 28, 2011 | 96.90 | 97.43 | 96.73 | 97.27 | 8,367,881 | +0.08(+0.08%) |
Oct 27, 2011 | 96.50 | 97.70 | 96.00 | 97.19 | 16,127,293 | +2.81(+2.98%) |
Oct 26, 2011 | 94.35 | 94.57 | 93.00 | 94.38 | 12,467,540 | +1.29(+1.39%) |
Oct 25, 2011 | 94.22 | 94.34 | 92.91 | 93.08 | 11,799,278 | -1.67(-1.76%) |
Oct 24, 2011 | 94.18 | 94.97 | 94.06 | 94.75 | 10,545,864 | +0.82(+0.87%) |
Oct 21, 2011 | 92.81 | 93.95 | 92.80 | 93.93 | 16,333,470 | +2.01(+2.19%) |
Oct 20, 2011 | 91.71 | 92.27 | 90.73 | 91.92 | 9,967,665 | +0.30(+0.33%) |
Oct 19, 2011 | 92.03 | 92.65 | 91.32 | 91.62 | 19,179,316 | -0.45(-0.48%) |
Oct 18, 2011 | 90.49 | 92.79 | 89.93 | 92.06 | 14,651,738 | +1.28(+1.41%) |
Oct 17, 2011 | 92.33 | 92.36 | 90.57 | 90.78 | 10,534,434 | -1.94(-2.10%) |
Oct 14, 2011 | 92.31 | 92.73 | 91.78 | 92.73 | 6,595,800 | +1.34(+1.47%) |
Oct 13, 2011 | 91.28 | 91.67 | 90.57 | 91.39 | 6,892,960 | -0.26(-0.29%) |
Oct 12, 2011 | 91.47 | 92.55 | 91.19 | 91.65 | 9,856,390 | +0.78(+0.86%) |
Oct 11, 2011 | 90.56 | 91.14 | 90.49 | 90.87 | 9,830,517 | -0.16(-0.18%) |
Oct 10, 2011 | 89.74 | 91.05 | 89.74 | 91.03 | 9,002,443 | +2.54(+2.87%) |
Oct 07, 2011 | 89.16 | 89.43 | 87.97 | 88.49 | 12,574,629 | -0.06(-0.06%) |
Oct 06, 2011 | 87.58 | 88.64 | 87.54 | 88.54 | 10,707,737 | +1.44(+1.66%) |
Oct 05, 2011 | 85.96 | 87.20 | 85.49 | 87.10 | 12,505,337 | +1.24(+1.45%) |
Oct 04, 2011 | 83.75 | 86.15 | 82.76 | 85.85 | 22,679,386 | +1.08(+1.28%) |