Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 100.46 | 100.54 | 99.03 | 99.05 | 6,783,456 | -2.56(-2.52%) |
Oct 28, 2011 | 101.11 | 101.78 | 100.66 | 101.61 | 4,723,576 | -0.01(-0.01%) |
Oct 27, 2011 | 100.84 | 102.24 | 100.03 | 101.62 | 6,977,242 | +3.39(+3.45%) |
Oct 26, 2011 | 98.26 | 98.57 | 96.55 | 98.22 | 5,775,239 | +0.98(+1.01%) |
Oct 25, 2011 | 98.66 | 98.70 | 97.00 | 97.24 | 6,553,481 | -1.93(-1.95%) |
Oct 24, 2011 | 98.07 | 99.38 | 98.00 | 99.17 | 5,292,994 | +1.28(+1.30%) |
Oct 21, 2011 | 97.26 | 98.04 | 96.96 | 97.89 | 5,791,835 | +1.76(+1.83%) |
Oct 20, 2011 | 95.94 | 96.44 | 94.67 | 96.13 | 2,970,942 | +0.46(+0.48%) |
Oct 19, 2011 | 96.70 | 97.22 | 95.37 | 95.67 | 6,571,085 | -1.22(-1.26%) |
Oct 18, 2011 | 94.89 | 97.57 | 94.19 | 96.89 | 10,300,266 | +1.89(+1.99%) |
Oct 17, 2011 | 96.37 | 96.43 | 94.75 | 95.00 | 4,050,875 | -1.80(-1.85%) |
Oct 14, 2011 | 96.29 | 96.85 | 95.78 | 96.80 | 4,735,086 | +1.63(+1.71%) |
Oct 13, 2011 | 94.85 | 95.48 | 94.10 | 95.17 | 2,350,082 | -0.16(-0.17%) |
Oct 12, 2011 | 95.26 | 96.48 | 95.07 | 95.33 | 5,067,800 | +0.78(+0.82%) |
Oct 11, 2011 | 93.89 | 94.81 | 93.83 | 94.55 | 1,838,489 | +0.08(+0.08%) |
Oct 10, 2011 | 91.39 | 94.48 | 92.95 | 94.47 | 2,181,614 | +3.08(+3.37%) |
Oct 07, 2011 | 92.55 | 92.63 | 90.92 | 91.39 | 3,982,081 | -0.65(-0.71%) |
Oct 06, 2011 | 91.19 | 92.15 | 91.00 | 92.04 | 4,836,448 | +1.65(+1.83%) |
Oct 05, 2011 | 88.94 | 90.62 | 88.16 | 90.39 | 4,991,713 | +1.76(+1.99%) |
Oct 04, 2011 | 85.59 | 88.95 | 84.88 | 88.63 | 7,512,906 | +1.81(+2.09%) |
Oct 03, 2011 | 89.06 | 90.01 | 86.77 | 86.81 | 6,144,855 | -2.70(-3.02%) |
Sep 30, 2011 | 90.43 | 91.19 | 89.33 | 89.52 | 5,659,046 | -2.19(-2.39%) |
Sep 29, 2011 | 92.48 | 92.92 | 90.01 | 91.70 | 4,804,049 | +0.80(+0.87%) |
Sep 28, 2011 | 93.05 | 93.59 | 90.84 | 90.91 | 2,628,515 | -1.93(-2.08%) |
Sep 27, 2011 | 93.63 | 94.43 | 92.31 | 92.84 | 5,215,197 | +1.04(+1.13%) |
Sep 26, 2011 | 90.55 | 91.94 | 89.25 | 91.80 | 5,353,444 | +2.21(+2.47%) |
Sep 23, 2011 | 88.60 | 90.16 | 88.50 | 89.59 | 7,514,088 | +0.42(+0.47%) |
Sep 22, 2011 | 89.45 | 90.21 | 87.93 | 89.16 | 10,608,936 | -2.81(-3.06%) |
Sep 21, 2011 | 94.97 | 95.25 | 91.97 | 91.97 | 8,449,177 | -2.94(-3.10%) |
Sep 20, 2011 | 95.44 | 96.34 | 94.79 | 94.92 | 3,098,336 | -0.11(-0.12%) |
Sep 19, 2011 | 94.39 | 95.51 | 93.78 | 95.03 | 5,238,325 | -0.93(-0.97%) |
Sep 16, 2011 | 95.79 | 96.31 | 95.04 | 95.96 | 5,680,045 | +0.56(+0.59%) |
Sep 15, 2011 | 94.78 | 95.44 | 93.96 | 95.40 | 3,915,446 | +1.69(+1.80%) |
Sep 14, 2011 | 92.98 | 94.90 | 91.71 | 93.70 | 4,431,216 | +1.30(+1.41%) |
Sep 13, 2011 | 91.95 | 92.85 | 91.30 | 92.41 | 5,159,175 | +0.74(+0.81%) |
Sep 12, 2011 | 89.92 | 91.73 | 89.62 | 91.66 | 5,657,404 | +0.63(+0.69%) |
Sep 09, 2011 | 92.48 | 92.78 | 90.58 | 91.03 | 6,565,635 | -2.50(-2.67%) |
Sep 08, 2011 | 93.96 | 95.03 | 93.32 | 93.53 | 5,329,831 | -0.96(-1.02%) |
Sep 07, 2011 | 93.32 | 94.56 | 93.02 | 94.50 | 3,147,721 | +2.58(+2.80%) |
Sep 06, 2011 | 89.88 | 92.05 | 89.88 | 91.92 | 6,095,147 | -0.65(-0.70%) |
Sep 02, 2011 | 93.07 | 93.56 | 92.27 | 92.57 | 3,584,219 | -2.48(-2.61%) |
Sep 01, 2011 | 96.08 | 96.92 | 94.91 | 95.05 | 3,756,923 | -0.98(-1.02%) |
Aug 31, 2011 | 96.23 | 97.06 | 95.33 | 96.03 | 5,801,830 | +0.47(+0.49%) |
Aug 30, 2011 | 94.97 | 96.20 | 94.25 | 95.56 | 4,471,325 | +0.20(+0.21%) |
Aug 29, 2011 | 93.92 | 95.41 | 93.88 | 95.36 | 4,163,384 | +2.64(+2.85%) |
Aug 26, 2011 | 90.90 | 93.11 | 89.48 | 92.73 | 7,405,229 | +1.38(+1.51%) |
Aug 25, 2011 | 93.30 | 93.81 | 91.04 | 91.35 | 6,111,231 | -1.45(-1.56%) |
Aug 24, 2011 | 91.29 | 92.91 | 91.09 | 92.80 | 5,506,384 | +1.32(+1.44%) |
Aug 23, 2011 | 88.91 | 91.56 | 88.47 | 91.48 | 8,401,040 | +2.91(+3.28%) |
Aug 22, 2011 | 90.53 | 90.54 | 88.35 | 88.58 | 6,383,860 | +0.00(+0.00%) |
Aug 19, 2011 | 88.75 | 91.04 | 88.40 | 88.58 | 9,704,739 | -1.35(-1.51%) |
Aug 18, 2011 | 91.57 | 91.65 | 89.11 | 89.93 | 8,457,495 | -4.13(-4.40%) |
Aug 17, 2011 | 94.47 | 95.23 | 93.29 | 94.07 | 3,995,648 | +0.09(+0.10%) |
Aug 16, 2011 | 93.92 | 94.82 | 92.97 | 93.97 | 7,151,092 | -0.80(-0.84%) |
Aug 15, 2011 | 93.66 | 94.86 | 93.51 | 94.77 | 5,133,939 | +1.92(+2.07%) |
Aug 12, 2011 | 93.04 | 93.66 | 92.18 | 92.85 | 7,403,063 | +0.63(+0.68%) |
Aug 11, 2011 | 88.98 | 93.42 | 88.69 | 92.23 | 15,017,958 | +4.06(+4.60%) |
Aug 10, 2011 | 90.56 | 91.35 | 87.98 | 88.17 | 18,714,838 | -4.56(-4.92%) |
Aug 09, 2011 | 93.74 | 92.73 | 86.65 | 92.73 | 16,089,913 | +4.54(+5.15%) |
Aug 08, 2011 | 91.85 | 92.98 | 88.06 | 88.19 | 21,912,888 | -6.11(-6.48%) |
Aug 05, 2011 | 95.69 | 95.92 | 91.84 | 94.30 | 20,377,932 | -0.19(-0.20%) |
Aug 04, 2011 | 97.77 | 97.90 | 94.35 | 94.49 | 12,297,336 | -4.68(-4.72%) |
Aug 03, 2011 | 98.74 | 99.23 | 97.06 | 99.17 | 8,766,815 | +0.52(+0.52%) |
Aug 02, 2011 | 100.46 | 100.97 | 98.61 | 98.65 | 7,836,877 | -2.51(-2.48%) |