Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 95.79 | 95.93 | 94.62 | 94.68 | 16,859,418 | -2.14(-2.21%) |
Oct 28, 2011 | 96.45 | 96.98 | 96.28 | 96.82 | 8,406,803 | +0.08(+0.08%) |
Oct 27, 2011 | 96.06 | 97.25 | 95.56 | 96.74 | 16,202,308 | +2.80(+2.98%) |
Oct 26, 2011 | 93.91 | 94.14 | 92.57 | 93.94 | 12,525,532 | +1.29(+1.39%) |
Oct 25, 2011 | 93.79 | 93.90 | 92.48 | 92.65 | 11,854,161 | -1.66(-1.76%) |
Oct 24, 2011 | 93.75 | 94.53 | 93.62 | 94.31 | 10,594,917 | +0.82(+0.87%) |
Oct 21, 2011 | 92.38 | 93.52 | 92.37 | 93.49 | 16,409,444 | +2.00(+2.19%) |
Oct 20, 2011 | 91.29 | 91.84 | 90.31 | 91.49 | 10,014,029 | +0.30(+0.33%) |
Oct 19, 2011 | 91.61 | 92.22 | 90.90 | 91.19 | 19,268,528 | -0.44(-0.48%) |
Oct 18, 2011 | 90.07 | 92.36 | 89.51 | 91.64 | 14,719,889 | +1.28(+1.41%) |
Oct 17, 2011 | 91.90 | 91.93 | 90.15 | 90.36 | 10,583,434 | -1.94(-2.10%) |
Oct 14, 2011 | 91.88 | 92.30 | 91.36 | 92.30 | 6,626,480 | +1.33(+1.47%) |
Oct 13, 2011 | 90.86 | 91.24 | 90.15 | 90.96 | 6,925,022 | -0.26(-0.29%) |
Oct 12, 2011 | 91.05 | 92.12 | 90.76 | 91.22 | 9,902,236 | +0.78(+0.86%) |
Oct 11, 2011 | 90.14 | 90.72 | 90.07 | 90.45 | 9,876,243 | -0.16(-0.18%) |
Oct 10, 2011 | 89.33 | 90.63 | 89.32 | 90.61 | 9,044,317 | +2.53(+2.87%) |
Oct 07, 2011 | 88.75 | 89.02 | 87.57 | 88.08 | 12,633,119 | -0.06(-0.06%) |
Oct 06, 2011 | 87.18 | 88.23 | 87.14 | 88.13 | 10,757,543 | +1.44(+1.66%) |
Oct 05, 2011 | 85.56 | 86.80 | 85.09 | 86.69 | 12,563,505 | +1.24(+1.45%) |
Oct 04, 2011 | 83.36 | 85.75 | 82.38 | 85.46 | 22,784,878 | +1.08(+1.28%) |
Oct 03, 2011 | 86.06 | 86.96 | 84.33 | 84.38 | 17,040,738 | -2.04(-2.36%) |
Sep 30, 2011 | 87.12 | 88.19 | 86.37 | 86.42 | 13,041,545 | -1.94(-2.20%) |
Sep 29, 2011 | 88.75 | 89.25 | 86.81 | 88.36 | 16,653,661 | +1.23(+1.41%) |
Sep 28, 2011 | 88.93 | 89.61 | 87.06 | 87.13 | 14,193,531 | -1.49(-1.68%) |
Sep 27, 2011 | 89.18 | 90.00 | 88.13 | 88.62 | 17,085,214 | +1.17(+1.33%) |
Sep 26, 2011 | 86.00 | 87.53 | 85.27 | 87.46 | 14,465,502 | +2.21(+2.60%) |
Sep 23, 2011 | 84.44 | 85.58 | 84.20 | 85.24 | 15,198,692 | +0.30(+0.35%) |
Sep 22, 2011 | 85.64 | 86.00 | 83.87 | 84.94 | 24,887,172 | -3.08(-3.50%) |
Sep 21, 2011 | 90.38 | 90.62 | 87.96 | 88.02 | 18,822,442 | -2.33(-2.57%) |
Sep 20, 2011 | 90.65 | 91.44 | 90.03 | 90.34 | 10,172,747 | +0.13(+0.14%) |
Sep 19, 2011 | 89.73 | 90.61 | 89.08 | 90.22 | 12,246,812 | -0.90(-0.99%) |
Sep 16, 2011 | 90.92 | 91.34 | 90.29 | 91.12 | 15,544,947 | +0.48(+0.53%) |
Sep 15, 2011 | 89.99 | 90.70 | 89.51 | 90.65 | 12,158,789 | +1.48(+1.65%) |
Sep 14, 2011 | 88.45 | 90.30 | 87.16 | 89.17 | 18,445,628 | +1.17(+1.33%) |
Sep 13, 2011 | 87.81 | 88.35 | 87.12 | 88.00 | 13,632,686 | +0.33(+0.37%) |
Sep 12, 2011 | 85.97 | 87.70 | 85.80 | 87.67 | 12,681,978 | +0.55(+0.63%) |
Sep 09, 2011 | 88.57 | 88.61 | 86.65 | 87.12 | 14,972,409 | -2.42(-2.70%) |
Sep 08, 2011 | 89.95 | 90.98 | 89.43 | 89.54 | 9,797,638 | -0.85(-0.94%) |
Sep 07, 2011 | 89.44 | 90.46 | 89.17 | 90.39 | 9,165,083 | +2.17(+2.45%) |
Sep 06, 2011 | 86.79 | 88.42 | 86.62 | 88.23 | 13,715,523 | -0.85(-0.95%) |
Sep 02, 2011 | 89.44 | 89.87 | 88.81 | 89.08 | 11,884,035 | -2.05(-2.25%) |
Sep 01, 2011 | 92.10 | 92.80 | 91.01 | 91.13 | 9,693,638 | -0.86(-0.93%) |
Aug 31, 2011 | 92.15 | 92.80 | 91.33 | 91.99 | 10,575,998 | +0.48(+0.52%) |
Aug 30, 2011 | 91.10 | 92.15 | 90.55 | 91.51 | 13,210,452 | +0.17(+0.18%) |
Aug 29, 2011 | 90.42 | 91.39 | 90.38 | 91.34 | 8,953,147 | +1.94(+2.17%) |
Aug 26, 2011 | 87.84 | 89.70 | 86.54 | 89.41 | 16,564,312 | +1.14(+1.29%) |
Aug 25, 2011 | 89.96 | 90.27 | 87.91 | 88.27 | 13,098,784 | -1.34(-1.50%) |
Aug 24, 2011 | 88.26 | 89.70 | 87.99 | 89.61 | 11,647,967 | +1.25(+1.42%) |
Aug 23, 2011 | 86.35 | 88.43 | 86.02 | 88.35 | 15,598,551 | +2.44(+2.83%) |
Aug 22, 2011 | 87.41 | 87.50 | 85.69 | 85.92 | 14,236,487 | +0.31(+0.36%) |
Aug 19, 2011 | 85.91 | 87.77 | 85.50 | 85.61 | 19,257,488 | -1.71(-1.96%) |
Aug 18, 2011 | 88.54 | 88.61 | 86.48 | 87.32 | 22,842,190 | -3.32(-3.67%) |
Aug 17, 2011 | 90.99 | 91.60 | 89.95 | 90.65 | 11,786,008 | +0.14(+0.16%) |
Aug 16, 2011 | 90.39 | 91.16 | 89.62 | 90.50 | 13,665,242 | -0.58(-0.64%) |
Aug 15, 2011 | 90.27 | 91.14 | 90.00 | 91.08 | 17,101,896 | +1.59(+1.78%) |
Aug 12, 2011 | 89.24 | 90.03 | 88.52 | 89.49 | 17,771,960 | +1.23(+1.39%) |
Aug 11, 2011 | 85.84 | 89.51 | 85.54 | 88.26 | 21,922,068 | +3.24(+3.81%) |
Aug 10, 2011 | 87.44 | 87.80 | 84.78 | 85.02 | 34,872,932 | -4.13(-4.63%) |
Aug 09, 2011 | 89.91 | 89.15 | 84.05 | 89.15 | 40,422,036 | +3.41(+3.98%) |
Aug 08, 2011 | 88.27 | 89.67 | 85.70 | 85.74 | 38,266,628 | -4.90(-5.41%) |
Aug 05, 2011 | 91.34 | 91.68 | 88.27 | 90.64 | 38,386,996 | +0.43(+0.47%) |
Aug 04, 2011 | 93.07 | 93.28 | 90.09 | 90.21 | 24,393,698 | -4.04(-4.28%) |
Aug 03, 2011 | 94.09 | 94.32 | 92.68 | 94.25 | 20,897,852 | +0.27(+0.29%) |
Aug 02, 2011 | 95.45 | 95.99 | 93.95 | 93.98 | 12,134,287 | -2.10(-2.19%) |