Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 94.33 | 95.90 | 94.33 | 95.74 | 14,509,247 | +3.69(+4.01%) |
Nov 29, 2011 | 91.86 | 92.55 | 91.70 | 92.06 | 6,675,188 | +0.37(+0.40%) |
Nov 28, 2011 | 91.43 | 91.99 | 91.06 | 91.69 | 8,367,822 | +2.36(+2.64%) |
Nov 25, 2011 | 89.44 | 90.38 | 89.33 | 89.33 | 4,433,948 | -0.15(-0.17%) |
Nov 23, 2011 | 90.61 | 90.72 | 89.48 | 89.48 | 10,035,253 | -1.92(-2.10%) |
Nov 22, 2011 | 91.59 | 92.03 | 90.92 | 91.40 | 10,540,542 | -0.33(-0.36%) |
Nov 21, 2011 | 92.49 | 92.66 | 91.04 | 91.74 | 23,630,556 | -2.05(-2.18%) |
Nov 18, 2011 | 93.97 | 94.24 | 93.43 | 93.78 | 10,428,702 | -0.08(-0.08%) |
Nov 17, 2011 | 94.84 | 95.20 | 93.04 | 93.86 | 13,788,912 | -1.01(-1.07%) |
Nov 16, 2011 | 95.49 | 96.50 | 94.72 | 94.88 | 8,958,729 | -1.41(-1.46%) |
Nov 15, 2011 | 95.89 | 96.85 | 95.54 | 96.29 | 8,119,015 | +0.13(+0.13%) |
Nov 14, 2011 | 96.65 | 96.84 | 95.74 | 96.16 | 9,263,273 | -0.65(-0.67%) |
Nov 11, 2011 | 95.78 | 96.95 | 95.77 | 96.81 | 9,115,095 | +2.10(+2.22%) |
Nov 10, 2011 | 94.76 | 95.23 | 93.90 | 94.71 | 12,503,532 | +0.96(+1.02%) |
Nov 09, 2011 | 95.06 | 95.33 | 93.39 | 93.75 | 15,180,449 | -3.11(-3.21%) |
Nov 08, 2011 | 96.40 | 96.99 | 95.51 | 96.86 | 9,268,318 | +0.91(+0.95%) |
Nov 07, 2011 | 95.21 | 95.99 | 94.44 | 95.95 | 10,914,354 | +0.68(+0.71%) |
Nov 04, 2011 | 95.11 | 95.34 | 94.19 | 95.27 | 8,816,129 | -0.47(-0.49%) |
Nov 03, 2011 | 94.98 | 95.92 | 94.13 | 95.74 | 15,073,308 | +1.64(+1.74%) |
Nov 02, 2011 | 93.84 | 94.41 | 93.34 | 94.10 | 9,546,089 | +1.39(+1.50%) |
Nov 01, 2011 | 93.12 | 93.73 | 92.43 | 92.71 | 18,981,322 | -2.36(-2.48%) |
Oct 31, 2011 | 96.19 | 96.33 | 95.01 | 95.07 | 16,790,144 | -2.15(-2.21%) |
Oct 28, 2011 | 96.85 | 97.38 | 96.68 | 97.22 | 8,372,261 | +0.08(+0.08%) |
Oct 27, 2011 | 96.45 | 97.65 | 95.95 | 97.14 | 16,135,735 | +2.81(+2.98%) |
Oct 26, 2011 | 94.30 | 94.52 | 92.95 | 94.33 | 12,474,067 | +1.29(+1.39%) |
Oct 25, 2011 | 94.17 | 94.29 | 92.86 | 93.04 | 11,805,454 | -1.66(-1.76%) |
Oct 24, 2011 | 94.13 | 94.92 | 94.01 | 94.70 | 10,551,384 | +0.82(+0.87%) |
Oct 21, 2011 | 92.76 | 93.90 | 92.75 | 93.88 | 16,342,020 | +2.01(+2.19%) |
Oct 20, 2011 | 91.67 | 92.22 | 90.69 | 91.87 | 9,972,883 | +0.30(+0.33%) |
Oct 19, 2011 | 91.98 | 92.61 | 91.27 | 91.57 | 19,189,356 | -0.45(-0.48%) |
Oct 18, 2011 | 90.45 | 92.74 | 89.88 | 92.02 | 14,659,407 | +1.28(+1.41%) |
Oct 17, 2011 | 92.28 | 92.31 | 90.53 | 90.73 | 10,539,948 | -1.94(-2.10%) |
Oct 14, 2011 | 92.26 | 92.68 | 91.74 | 92.68 | 6,599,253 | +1.34(+1.47%) |
Oct 13, 2011 | 91.23 | 91.62 | 90.53 | 91.34 | 6,896,568 | -0.26(-0.29%) |
Oct 12, 2011 | 91.43 | 92.50 | 91.14 | 91.60 | 9,861,549 | +0.78(+0.86%) |
Oct 11, 2011 | 90.51 | 91.09 | 90.44 | 90.82 | 9,835,663 | -0.16(-0.18%) |
Oct 10, 2011 | 89.70 | 91.00 | 89.69 | 90.98 | 9,007,155 | +2.54(+2.87%) |
Oct 07, 2011 | 89.12 | 89.39 | 87.93 | 88.44 | 12,581,212 | -0.06(-0.06%) |
Oct 06, 2011 | 87.54 | 88.59 | 87.50 | 88.49 | 10,713,342 | +1.44(+1.66%) |
Oct 05, 2011 | 85.91 | 87.16 | 85.44 | 87.05 | 12,511,883 | +1.24(+1.45%) |
Oct 04, 2011 | 83.71 | 86.10 | 82.72 | 85.81 | 22,691,258 | +1.08(+1.28%) |
Oct 03, 2011 | 86.42 | 87.32 | 84.68 | 84.73 | 16,970,720 | -2.05(-2.36%) |
Sep 30, 2011 | 87.47 | 88.55 | 86.73 | 86.77 | 12,987,959 | -1.95(-2.20%) |
Sep 29, 2011 | 89.12 | 89.62 | 87.17 | 88.73 | 16,585,233 | +1.23(+1.41%) |
Sep 28, 2011 | 89.30 | 89.98 | 87.42 | 87.49 | 14,135,212 | -1.50(-1.68%) |
Sep 27, 2011 | 89.55 | 90.37 | 88.49 | 88.99 | 17,015,014 | +1.17(+1.33%) |
Sep 26, 2011 | 86.36 | 87.89 | 85.62 | 87.82 | 14,406,065 | +2.22(+2.60%) |
Sep 23, 2011 | 84.79 | 85.93 | 84.54 | 85.59 | 15,136,242 | +0.30(+0.35%) |
Sep 22, 2011 | 85.99 | 86.35 | 84.22 | 85.29 | 24,784,914 | -3.09(-3.50%) |
Sep 21, 2011 | 90.76 | 91.00 | 88.33 | 88.38 | 18,745,104 | -2.33(-2.57%) |
Sep 20, 2011 | 91.02 | 91.82 | 90.40 | 90.72 | 10,130,948 | +0.13(+0.14%) |
Sep 19, 2011 | 90.10 | 90.99 | 89.45 | 90.59 | 12,196,491 | -0.91(-0.99%) |
Sep 16, 2011 | 91.30 | 91.71 | 90.66 | 91.50 | 15,481,075 | +0.48(+0.53%) |
Sep 15, 2011 | 90.36 | 91.08 | 89.88 | 91.02 | 12,108,830 | +1.48(+1.65%) |
Sep 14, 2011 | 88.81 | 90.68 | 87.52 | 89.54 | 18,369,836 | +1.18(+1.33%) |
Sep 13, 2011 | 88.17 | 88.72 | 87.48 | 88.36 | 13,576,671 | +0.33(+0.37%) |
Sep 12, 2011 | 86.33 | 88.06 | 86.15 | 88.03 | 12,629,870 | +0.55(+0.63%) |
Sep 09, 2011 | 88.93 | 88.98 | 87.00 | 87.48 | 14,910,889 | -2.43(-2.70%) |
Sep 08, 2011 | 90.32 | 91.35 | 89.80 | 89.91 | 9,757,380 | -0.85(-0.94%) |
Sep 07, 2011 | 89.81 | 90.83 | 89.54 | 90.76 | 9,127,425 | +2.17(+2.45%) |
Sep 06, 2011 | 87.15 | 88.79 | 86.97 | 88.59 | 13,659,168 | -0.85(-0.95%) |
Sep 02, 2011 | 89.81 | 90.24 | 89.18 | 89.44 | 11,835,206 | -2.06(-2.25%) |