Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 93.94 | 95.51 | 93.94 | 95.35 | 14,569,125 | +3.67(+4.01%) |
Nov 29, 2011 | 91.49 | 92.17 | 91.32 | 91.68 | 6,702,735 | +0.37(+0.40%) |
Nov 28, 2011 | 91.06 | 91.61 | 90.69 | 91.31 | 8,402,355 | +2.35(+2.64%) |
Nov 25, 2011 | 89.07 | 90.01 | 88.96 | 88.96 | 4,452,247 | -0.15(-0.17%) |
Nov 23, 2011 | 90.24 | 90.35 | 89.11 | 89.11 | 10,076,667 | -1.91(-2.10%) |
Nov 22, 2011 | 91.22 | 91.65 | 90.54 | 91.03 | 10,584,041 | -0.33(-0.36%) |
Nov 21, 2011 | 92.11 | 92.28 | 90.66 | 91.36 | 23,728,078 | -2.04(-2.18%) |
Nov 18, 2011 | 93.58 | 93.85 | 93.05 | 93.40 | 10,471,740 | -0.08(-0.08%) |
Nov 17, 2011 | 94.45 | 94.81 | 92.65 | 93.48 | 13,845,817 | -1.01(-1.07%) |
Nov 16, 2011 | 95.10 | 96.10 | 94.33 | 94.49 | 8,995,701 | -1.40(-1.46%) |
Nov 15, 2011 | 95.50 | 96.45 | 95.14 | 95.89 | 8,152,521 | +0.13(+0.13%) |
Nov 14, 2011 | 96.25 | 96.44 | 95.34 | 95.76 | 9,301,501 | -0.65(-0.67%) |
Nov 11, 2011 | 95.39 | 96.56 | 95.37 | 96.41 | 9,152,712 | +2.09(+2.22%) |
Nov 10, 2011 | 94.37 | 94.84 | 93.52 | 94.32 | 12,555,132 | +0.95(+1.02%) |
Nov 09, 2011 | 94.67 | 94.94 | 93.01 | 93.37 | 15,243,097 | -3.09(-3.21%) |
Nov 08, 2011 | 96.00 | 96.59 | 95.12 | 96.46 | 9,306,567 | +0.90(+0.95%) |
Nov 07, 2011 | 94.82 | 95.60 | 94.05 | 95.56 | 10,959,397 | +0.67(+0.71%) |
Nov 04, 2011 | 94.72 | 94.95 | 93.80 | 94.88 | 8,852,512 | -0.47(-0.49%) |
Nov 03, 2011 | 94.59 | 95.52 | 93.74 | 95.35 | 15,135,513 | +1.63(+1.74%) |
Nov 02, 2011 | 93.45 | 94.03 | 92.95 | 93.72 | 9,585,485 | +1.39(+1.50%) |
Nov 01, 2011 | 92.74 | 93.35 | 92.05 | 92.33 | 19,059,654 | -2.35(-2.48%) |
Oct 31, 2011 | 95.79 | 95.93 | 94.62 | 94.68 | 16,859,436 | -2.14(-2.21%) |
Oct 28, 2011 | 96.45 | 96.98 | 96.28 | 96.82 | 8,406,812 | +0.08(+0.08%) |
Oct 27, 2011 | 96.06 | 97.25 | 95.56 | 96.74 | 16,202,325 | +2.80(+2.98%) |
Oct 26, 2011 | 93.91 | 94.14 | 92.57 | 93.94 | 12,525,545 | +1.29(+1.39%) |
Oct 25, 2011 | 93.79 | 93.90 | 92.48 | 92.65 | 11,854,174 | -1.66(-1.76%) |
Oct 24, 2011 | 93.75 | 94.53 | 93.62 | 94.31 | 10,594,928 | +0.82(+0.87%) |
Oct 21, 2011 | 92.38 | 93.52 | 92.37 | 93.49 | 16,409,462 | +2.00(+2.19%) |
Oct 20, 2011 | 91.29 | 91.84 | 90.31 | 91.49 | 10,014,040 | +0.30(+0.33%) |
Oct 19, 2011 | 91.61 | 92.22 | 90.90 | 91.19 | 19,268,548 | -0.44(-0.48%) |
Oct 18, 2011 | 90.07 | 92.36 | 89.51 | 91.64 | 14,719,905 | +1.28(+1.41%) |
Oct 17, 2011 | 91.90 | 91.93 | 90.15 | 90.36 | 10,583,445 | -1.94(-2.10%) |
Oct 14, 2011 | 91.88 | 92.30 | 91.36 | 92.30 | 6,626,487 | +1.33(+1.47%) |
Oct 13, 2011 | 90.86 | 91.24 | 90.15 | 90.96 | 6,925,029 | -0.26(-0.29%) |
Oct 12, 2011 | 91.05 | 92.12 | 90.76 | 91.22 | 9,902,246 | +0.78(+0.86%) |
Oct 11, 2011 | 90.14 | 90.72 | 90.07 | 90.45 | 9,876,253 | -0.16(-0.18%) |
Oct 10, 2011 | 89.33 | 90.63 | 89.32 | 90.61 | 9,044,327 | +2.53(+2.87%) |
Oct 07, 2011 | 88.75 | 89.02 | 87.57 | 88.08 | 12,633,133 | -0.06(-0.06%) |
Oct 06, 2011 | 87.18 | 88.23 | 87.14 | 88.13 | 10,757,555 | +1.44(+1.66%) |
Oct 05, 2011 | 85.56 | 86.80 | 85.09 | 86.69 | 12,563,518 | +1.24(+1.45%) |
Oct 04, 2011 | 83.36 | 85.75 | 82.38 | 85.46 | 22,784,902 | +1.08(+1.28%) |
Oct 03, 2011 | 86.06 | 86.96 | 84.33 | 84.38 | 17,040,756 | -2.04(-2.36%) |
Sep 30, 2011 | 87.12 | 88.19 | 86.37 | 86.42 | 13,041,559 | -1.94(-2.20%) |
Sep 29, 2011 | 88.75 | 89.25 | 86.81 | 88.36 | 16,653,678 | +1.23(+1.41%) |
Sep 28, 2011 | 88.93 | 89.61 | 87.06 | 87.13 | 14,193,546 | -1.49(-1.68%) |
Sep 27, 2011 | 89.18 | 90.00 | 88.13 | 88.62 | 17,085,232 | +1.17(+1.33%) |
Sep 26, 2011 | 86.00 | 87.53 | 85.27 | 87.46 | 14,465,517 | +2.21(+2.60%) |
Sep 23, 2011 | 84.44 | 85.58 | 84.20 | 85.24 | 15,198,708 | +0.30(+0.35%) |
Sep 22, 2011 | 85.64 | 86.00 | 83.87 | 84.94 | 24,887,200 | -3.08(-3.50%) |
Sep 21, 2011 | 90.38 | 90.62 | 87.96 | 88.02 | 18,822,462 | -2.33(-2.57%) |
Sep 20, 2011 | 90.65 | 91.44 | 90.03 | 90.34 | 10,172,757 | +0.13(+0.14%) |
Sep 19, 2011 | 89.73 | 90.61 | 89.08 | 90.22 | 12,246,825 | -0.90(-0.99%) |
Sep 16, 2011 | 90.92 | 91.34 | 90.29 | 91.12 | 15,544,963 | +0.48(+0.53%) |
Sep 15, 2011 | 89.99 | 90.70 | 89.51 | 90.65 | 12,158,802 | +1.48(+1.65%) |
Sep 14, 2011 | 88.45 | 90.30 | 87.16 | 89.17 | 18,445,646 | +1.17(+1.33%) |
Sep 13, 2011 | 87.81 | 88.35 | 87.12 | 88.00 | 13,632,700 | +0.33(+0.37%) |
Sep 12, 2011 | 85.97 | 87.70 | 85.80 | 87.67 | 12,681,991 | +0.55(+0.63%) |
Sep 09, 2011 | 88.57 | 88.61 | 86.65 | 87.12 | 14,972,424 | -2.42(-2.70%) |
Sep 08, 2011 | 89.95 | 90.98 | 89.43 | 89.54 | 9,797,648 | -0.85(-0.94%) |
Sep 07, 2011 | 89.44 | 90.46 | 89.17 | 90.39 | 9,165,092 | +2.17(+2.45%) |
Sep 06, 2011 | 86.79 | 88.42 | 86.62 | 88.23 | 13,715,537 | -0.85(-0.95%) |
Sep 02, 2011 | 89.44 | 89.87 | 88.81 | 89.07 | 11,884,048 | -2.05(-2.25%) |