Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 97.56 | 98.93 | 97.36 | 98.75 | 6,544,738 | +3.88(+4.09%) |
Nov 29, 2011 | 94.83 | 95.48 | 94.51 | 94.86 | 4,596,964 | +0.34(+0.36%) |
Nov 28, 2011 | 94.40 | 94.94 | 93.88 | 94.53 | 5,049,571 | +2.68(+2.92%) |
Nov 25, 2011 | 91.93 | 92.97 | 91.85 | 91.85 | 2,010,294 | -0.23(-0.25%) |
Nov 23, 2011 | 93.28 | 93.38 | 92.08 | 92.08 | 5,243,561 | -2.08(-2.21%) |
Nov 22, 2011 | 94.34 | 94.87 | 93.64 | 94.16 | 4,379,101 | -0.38(-0.40%) |
Nov 21, 2011 | 94.94 | 95.07 | 93.77 | 94.53 | 5,582,480 | -1.80(-1.87%) |
Nov 18, 2011 | 96.76 | 96.95 | 95.97 | 96.34 | 3,183,848 | -0.13(-0.13%) |
Nov 17, 2011 | 97.86 | 98.09 | 95.80 | 96.46 | 6,803,128 | -1.56(-1.59%) |
Nov 16, 2011 | 98.64 | 99.81 | 97.89 | 98.02 | 6,968,170 | -1.65(-1.66%) |
Nov 15, 2011 | 98.93 | 100.14 | 98.55 | 99.68 | 3,716,966 | +0.55(+0.56%) |
Nov 14, 2011 | 99.72 | 99.83 | 98.71 | 99.12 | 3,541,214 | -0.96(-0.96%) |
Nov 11, 2011 | 99.42 | 100.34 | 99.40 | 100.09 | 2,388,690 | +1.84(+1.87%) |
Nov 10, 2011 | 98.59 | 98.72 | 97.21 | 98.25 | 5,535,709 | +0.94(+0.97%) |
Nov 09, 2011 | 98.70 | 99.13 | 97.10 | 97.31 | 5,285,353 | -3.72(-3.69%) |
Nov 08, 2011 | 100.28 | 101.14 | 99.34 | 101.03 | 6,889,707 | +1.30(+1.30%) |
Nov 07, 2011 | 99.09 | 99.85 | 98.15 | 99.73 | 2,724,238 | +0.61(+0.61%) |
Nov 04, 2011 | 98.98 | 99.31 | 97.99 | 99.12 | 3,189,891 | -0.61(-0.62%) |
Nov 03, 2011 | 99.01 | 99.94 | 97.66 | 99.74 | 3,974,563 | +1.79(+1.82%) |
Nov 02, 2011 | 97.84 | 98.29 | 97.02 | 97.95 | 5,336,464 | +1.52(+1.58%) |
Nov 01, 2011 | 96.40 | 97.58 | 96.03 | 96.43 | 23,957,302 | -2.63(-2.66%) |
Oct 31, 2011 | 100.47 | 100.55 | 99.05 | 99.06 | 6,782,667 | -2.56(-2.52%) |
Oct 28, 2011 | 101.12 | 101.79 | 100.67 | 101.62 | 4,723,027 | -0.01(-0.01%) |
Oct 27, 2011 | 100.85 | 102.25 | 100.04 | 101.63 | 6,976,430 | +3.39(+3.45%) |
Oct 26, 2011 | 98.27 | 98.58 | 96.57 | 98.23 | 5,774,567 | +0.98(+1.01%) |
Oct 25, 2011 | 98.68 | 98.71 | 97.01 | 97.25 | 6,552,719 | -1.93(-1.95%) |
Oct 24, 2011 | 98.08 | 99.39 | 98.01 | 99.18 | 5,292,379 | +1.28(+1.30%) |
Oct 21, 2011 | 97.27 | 98.05 | 96.98 | 97.90 | 5,791,161 | +1.76(+1.83%) |
Oct 20, 2011 | 95.95 | 96.46 | 94.68 | 96.14 | 2,970,596 | +0.46(+0.48%) |
Oct 19, 2011 | 96.71 | 97.23 | 95.38 | 95.68 | 6,570,321 | -1.22(-1.26%) |
Oct 18, 2011 | 94.90 | 97.59 | 94.20 | 96.90 | 10,299,068 | +1.89(+1.99%) |
Oct 17, 2011 | 96.38 | 96.44 | 94.76 | 95.01 | 4,050,404 | -1.80(-1.85%) |
Oct 14, 2011 | 96.30 | 96.86 | 95.79 | 96.81 | 4,734,535 | +1.63(+1.71%) |
Oct 13, 2011 | 94.86 | 95.49 | 94.11 | 95.18 | 2,349,809 | -0.16(-0.17%) |
Oct 12, 2011 | 95.27 | 96.49 | 95.09 | 95.34 | 5,067,210 | +0.78(+0.82%) |
Oct 11, 2011 | 93.90 | 94.82 | 93.84 | 94.56 | 1,838,275 | +0.08(+0.08%) |
Oct 10, 2011 | 91.40 | 94.49 | 92.96 | 94.48 | 2,181,360 | +3.08(+3.37%) |
Oct 07, 2011 | 92.56 | 92.64 | 90.94 | 91.40 | 3,981,618 | -0.65(-0.71%) |
Oct 06, 2011 | 91.20 | 92.16 | 91.01 | 92.05 | 4,835,885 | +1.65(+1.83%) |
Oct 05, 2011 | 88.95 | 90.63 | 88.17 | 90.40 | 4,991,132 | +1.76(+1.99%) |
Oct 04, 2011 | 85.60 | 88.96 | 84.89 | 88.64 | 7,512,032 | +1.81(+2.09%) |
Oct 03, 2011 | 89.07 | 90.02 | 86.78 | 86.82 | 6,144,140 | -2.70(-3.02%) |
Sep 30, 2011 | 90.44 | 91.20 | 89.34 | 89.53 | 5,658,388 | -2.19(-2.39%) |
Sep 29, 2011 | 92.49 | 92.93 | 90.02 | 91.71 | 4,803,490 | +0.80(+0.87%) |
Sep 28, 2011 | 93.06 | 93.60 | 90.85 | 90.92 | 2,628,210 | -1.93(-2.08%) |
Sep 27, 2011 | 93.64 | 94.44 | 92.32 | 92.85 | 5,214,590 | +1.04(+1.13%) |
Sep 26, 2011 | 90.56 | 91.95 | 89.26 | 91.81 | 5,352,821 | +2.21(+2.47%) |
Sep 23, 2011 | 88.61 | 90.17 | 88.51 | 89.60 | 7,513,214 | +0.42(+0.47%) |
Sep 22, 2011 | 89.46 | 90.22 | 87.94 | 89.17 | 10,607,701 | -2.81(-3.06%) |
Sep 21, 2011 | 94.98 | 95.26 | 91.99 | 91.99 | 8,448,194 | -2.94(-3.10%) |
Sep 20, 2011 | 95.45 | 96.36 | 94.80 | 94.93 | 3,097,975 | -0.11(-0.12%) |
Sep 19, 2011 | 94.41 | 95.52 | 93.79 | 95.04 | 5,237,715 | -0.93(-0.97%) |
Sep 16, 2011 | 95.80 | 96.32 | 95.05 | 95.97 | 5,679,384 | +0.56(+0.59%) |
Sep 15, 2011 | 94.79 | 95.45 | 93.97 | 95.41 | 3,914,990 | +1.69(+1.80%) |
Sep 14, 2011 | 93.00 | 94.91 | 91.72 | 93.72 | 4,430,701 | +1.30(+1.41%) |
Sep 13, 2011 | 91.96 | 92.86 | 91.31 | 92.42 | 5,158,574 | +0.74(+0.81%) |
Sep 12, 2011 | 89.93 | 91.74 | 89.63 | 91.67 | 5,656,746 | +0.63(+0.69%) |
Sep 09, 2011 | 92.49 | 92.79 | 90.59 | 91.05 | 6,564,871 | -2.50(-2.67%) |
Sep 08, 2011 | 93.97 | 95.04 | 93.33 | 93.54 | 5,329,211 | -0.96(-1.02%) |
Sep 07, 2011 | 93.33 | 94.57 | 93.03 | 94.51 | 3,147,355 | +2.58(+2.80%) |
Sep 06, 2011 | 89.89 | 92.06 | 89.89 | 91.93 | 6,094,438 | -0.65(-0.70%) |
Sep 02, 2011 | 93.08 | 93.57 | 92.28 | 92.58 | 3,583,802 | -2.48(-2.61%) |