Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 104.97 | 105.08 | 103.89 | 104.39 | 5,098,977 | -0.02(-0.02%) |
Jan 30, 2012 | 103.76 | 104.50 | 103.39 | 104.41 | 5,252,979 | -0.36(-0.35%) |
Jan 27, 2012 | 104.35 | 104.96 | 104.28 | 104.77 | 2,888,825 | -0.06(-0.06%) |
Jan 26, 2012 | 105.87 | 106.04 | 104.43 | 104.84 | 4,274,708 | -0.54(-0.51%) |
Jan 25, 2012 | 104.34 | 105.63 | 103.95 | 105.38 | 4,245,659 | +0.87(+0.83%) |
Jan 24, 2012 | 104.00 | 104.53 | 103.83 | 104.50 | 2,834,361 | -0.09(-0.09%) |
Jan 23, 2012 | 104.56 | 105.13 | 104.13 | 104.60 | 5,093,700 | +0.09(+0.09%) |
Jan 20, 2012 | 104.32 | 104.58 | 104.07 | 104.50 | 2,992,633 | -0.02(-0.02%) |
Jan 19, 2012 | 104.29 | 104.60 | 104.00 | 104.53 | 5,552,169 | +0.59(+0.56%) |
Jan 18, 2012 | 102.82 | 104.00 | 102.63 | 103.94 | 3,748,514 | +1.15(+1.12%) |
Jan 17, 2012 | 103.41 | 103.59 | 102.60 | 102.79 | 4,177,565 | +0.20(+0.19%) |
Jan 13, 2012 | 102.24 | 102.59 | 101.54 | 102.59 | 6,161,285 | -0.40(-0.38%) |
Jan 12, 2012 | 103.01 | 103.11 | 102.19 | 102.99 | 7,275,768 | +0.24(+0.24%) |
Jan 11, 2012 | 102.36 | 102.86 | 102.18 | 102.75 | 3,758,958 | +0.08(+0.08%) |
Jan 10, 2012 | 102.85 | 103.07 | 102.52 | 102.67 | 5,081,216 | +0.92(+0.90%) |
Jan 09, 2012 | 101.78 | 101.91 | 101.29 | 101.75 | 3,789,829 | +0.13(+0.12%) |
Jan 06, 2012 | 101.90 | 101.92 | 101.20 | 101.62 | 3,518,254 | -0.22(-0.22%) |
Jan 05, 2012 | 100.99 | 101.94 | 100.52 | 101.84 | 4,278,575 | +0.33(+0.33%) |
Jan 04, 2012 | 101.14 | 101.61 | 100.73 | 101.51 | 3,209,227 | +1.72(+1.72%) |
Dec 30, 2011 | 100.19 | 100.36 | 99.79 | 99.79 | 2,748,999 | -0.46(-0.46%) |
Dec 29, 2011 | 99.58 | 101.44 | 99.52 | 100.25 | 1,856,132 | +0.94(+0.95%) |
Dec 28, 2011 | 100.56 | 100.59 | 99.16 | 99.31 | 2,683,708 | -1.21(-1.21%) |
Dec 27, 2011 | 100.31 | 100.81 | 100.21 | 100.52 | 2,887,559 | +0.06(+0.06%) |
Dec 23, 2011 | 99.93 | 100.50 | 99.71 | 100.45 | 2,576,960 | +1.78(+1.81%) |
Dec 21, 2011 | 98.46 | 98.86 | 97.57 | 98.67 | 5,959,580 | +0.16(+0.16%) |
Dec 20, 2011 | 97.11 | 98.66 | 97.11 | 98.51 | 7,287,691 | +2.87(+3.00%) |
Dec 19, 2011 | 97.03 | 97.24 | 95.43 | 95.65 | 5,202,214 | -1.02(-1.06%) |
Dec 16, 2011 | 97.18 | 97.73 | 96.44 | 96.67 | 8,511,942 | +0.15(+0.15%) |
Dec 15, 2011 | 97.22 | 97.32 | 96.37 | 96.52 | 6,550,192 | +0.36(+0.38%) |
Dec 14, 2011 | 96.86 | 97.18 | 95.96 | 96.16 | 4,927,336 | -1.07(-1.10%) |
Dec 13, 2011 | 98.67 | 99.20 | 96.75 | 97.23 | 5,758,784 | -0.91(-0.92%) |
Dec 12, 2011 | 98.71 | 98.74 | 97.32 | 98.14 | 3,677,593 | -1.43(-1.44%) |
Dec 09, 2011 | 98.37 | 99.83 | 98.29 | 99.57 | 3,313,274 | +1.61(+1.65%) |
Dec 08, 2011 | 99.44 | 99.68 | 97.70 | 97.96 | 4,779,515 | -2.12(-2.12%) |
Dec 07, 2011 | 99.42 | 100.53 | 98.74 | 100.07 | 5,765,177 | +0.32(+0.32%) |
Dec 06, 2011 | 99.70 | 100.42 | 99.37 | 99.76 | 3,879,459 | +0.06(+0.06%) |
Dec 05, 2011 | 100.22 | 100.47 | 99.12 | 99.70 | 7,232,588 | +1.02(+1.03%) |
Dec 02, 2011 | 99.64 | 99.94 | 98.57 | 98.69 | 6,027,768 | -0.02(-0.02%) |
Dec 01, 2011 | 98.64 | 99.25 | 98.30 | 98.70 | 4,074,177 | -0.03(-0.03%) |
Nov 30, 2011 | 97.55 | 98.92 | 97.35 | 98.74 | 6,545,500 | +3.88(+4.09%) |
Nov 29, 2011 | 94.82 | 95.47 | 94.50 | 94.85 | 4,597,498 | +0.34(+0.36%) |
Nov 28, 2011 | 94.39 | 94.92 | 93.87 | 94.52 | 5,050,159 | +2.68(+2.91%) |
Nov 25, 2011 | 91.92 | 92.96 | 91.84 | 91.84 | 2,010,527 | -0.23(-0.25%) |
Nov 23, 2011 | 93.27 | 93.37 | 92.07 | 92.07 | 5,244,171 | -2.08(-2.21%) |
Nov 22, 2011 | 94.33 | 94.86 | 93.63 | 94.14 | 4,379,611 | -0.38(-0.40%) |
Nov 21, 2011 | 94.93 | 95.06 | 93.76 | 94.52 | 5,583,130 | -1.80(-1.87%) |
Nov 18, 2011 | 96.75 | 96.94 | 95.96 | 96.33 | 3,184,218 | -0.13(-0.13%) |
Nov 17, 2011 | 97.85 | 98.08 | 95.79 | 96.45 | 6,803,919 | -1.56(-1.59%) |
Nov 16, 2011 | 98.63 | 99.80 | 97.88 | 98.01 | 6,968,980 | -1.65(-1.66%) |
Nov 15, 2011 | 98.92 | 100.13 | 98.54 | 99.66 | 3,717,399 | +0.55(+0.56%) |
Nov 14, 2011 | 99.71 | 99.82 | 98.70 | 99.11 | 3,541,626 | -0.96(-0.96%) |
Nov 11, 2011 | 99.41 | 100.33 | 99.39 | 100.07 | 2,388,968 | +1.83(+1.87%) |
Nov 10, 2011 | 98.58 | 98.70 | 97.20 | 98.24 | 5,536,353 | +0.94(+0.97%) |
Nov 09, 2011 | 98.69 | 99.12 | 97.09 | 97.29 | 5,285,968 | -3.72(-3.69%) |
Nov 08, 2011 | 100.26 | 101.13 | 99.33 | 101.02 | 6,890,508 | +1.30(+1.30%) |
Nov 07, 2011 | 99.07 | 99.84 | 98.14 | 99.72 | 2,724,555 | +0.61(+0.61%) |
Nov 04, 2011 | 98.97 | 99.29 | 97.98 | 99.11 | 3,190,262 | -0.61(-0.62%) |
Nov 03, 2011 | 99.00 | 99.93 | 97.65 | 99.73 | 3,975,026 | +1.79(+1.82%) |
Nov 02, 2011 | 97.83 | 98.28 | 97.01 | 97.94 | 5,337,085 | +1.52(+1.58%) |