Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 96.24 | 96.38 | 95.06 | 95.12 | 16,781,360 | -2.15(-2.21%) |
Oct 28, 2011 | 96.90 | 97.43 | 96.73 | 97.27 | 8,367,881 | +0.08(+0.08%) |
Oct 27, 2011 | 96.50 | 97.70 | 96.00 | 97.19 | 16,127,293 | +2.81(+2.98%) |
Oct 26, 2011 | 94.35 | 94.57 | 93.00 | 94.38 | 12,467,540 | +1.29(+1.39%) |
Oct 25, 2011 | 94.22 | 94.34 | 92.91 | 93.08 | 11,799,278 | -1.67(-1.76%) |
Oct 24, 2011 | 94.18 | 94.97 | 94.06 | 94.75 | 10,545,864 | +0.82(+0.87%) |
Oct 21, 2011 | 92.81 | 93.95 | 92.80 | 93.93 | 16,333,470 | +2.01(+2.19%) |
Oct 20, 2011 | 91.71 | 92.27 | 90.73 | 91.92 | 9,967,665 | +0.30(+0.33%) |
Oct 19, 2011 | 92.03 | 92.65 | 91.32 | 91.62 | 19,179,316 | -0.45(-0.48%) |
Oct 18, 2011 | 90.49 | 92.79 | 89.93 | 92.06 | 14,651,738 | +1.28(+1.41%) |
Oct 17, 2011 | 92.33 | 92.36 | 90.57 | 90.78 | 10,534,434 | -1.94(-2.10%) |
Oct 14, 2011 | 92.31 | 92.73 | 91.78 | 92.73 | 6,595,800 | +1.34(+1.47%) |
Oct 13, 2011 | 91.28 | 91.67 | 90.57 | 91.39 | 6,892,960 | -0.26(-0.29%) |
Oct 12, 2011 | 91.47 | 92.55 | 91.19 | 91.65 | 9,856,390 | +0.78(+0.86%) |
Oct 11, 2011 | 90.56 | 91.14 | 90.49 | 90.87 | 9,830,517 | -0.16(-0.18%) |
Oct 10, 2011 | 89.74 | 91.05 | 89.74 | 91.03 | 9,002,443 | +2.54(+2.87%) |
Oct 07, 2011 | 89.16 | 89.43 | 87.97 | 88.49 | 12,574,629 | -0.06(-0.06%) |
Oct 06, 2011 | 87.58 | 88.64 | 87.54 | 88.54 | 10,707,737 | +1.44(+1.66%) |
Oct 05, 2011 | 85.96 | 87.20 | 85.49 | 87.10 | 12,505,337 | +1.24(+1.45%) |
Oct 04, 2011 | 83.75 | 86.15 | 82.76 | 85.85 | 22,679,386 | +1.08(+1.28%) |
Oct 03, 2011 | 86.46 | 87.36 | 84.72 | 84.77 | 16,961,840 | -2.05(-2.36%) |
Sep 30, 2011 | 87.52 | 88.60 | 86.77 | 86.82 | 12,981,164 | -1.95(-2.20%) |
Sep 29, 2011 | 89.16 | 89.66 | 87.22 | 88.77 | 16,576,556 | +1.24(+1.41%) |
Sep 28, 2011 | 89.35 | 90.03 | 87.46 | 87.54 | 14,127,817 | -1.50(-1.68%) |
Sep 27, 2011 | 89.59 | 90.42 | 88.54 | 89.03 | 17,006,112 | +1.17(+1.33%) |
Sep 26, 2011 | 86.40 | 87.94 | 85.66 | 87.86 | 14,398,528 | +2.22(+2.60%) |
Sep 23, 2011 | 84.83 | 85.97 | 84.59 | 85.64 | 15,128,323 | +0.30(+0.35%) |
Sep 22, 2011 | 86.04 | 86.40 | 84.26 | 85.34 | 24,771,948 | -3.09(-3.50%) |
Sep 21, 2011 | 90.80 | 91.04 | 88.37 | 88.43 | 18,735,296 | -2.34(-2.57%) |
Sep 20, 2011 | 91.07 | 91.86 | 90.45 | 90.76 | 10,125,648 | +0.13(+0.14%) |
Sep 19, 2011 | 90.14 | 91.04 | 89.50 | 90.64 | 12,190,110 | -0.91(-0.99%) |
Sep 16, 2011 | 91.35 | 91.76 | 90.71 | 91.55 | 15,472,975 | +0.48(+0.53%) |
Sep 15, 2011 | 90.41 | 91.12 | 89.93 | 91.07 | 12,102,495 | +1.48(+1.65%) |
Sep 14, 2011 | 88.86 | 90.72 | 87.57 | 89.58 | 18,360,226 | +1.18(+1.33%) |
Sep 13, 2011 | 88.21 | 88.76 | 87.53 | 88.41 | 13,569,568 | +0.33(+0.37%) |
Sep 12, 2011 | 86.37 | 88.11 | 86.20 | 88.08 | 12,623,262 | +0.55(+0.63%) |
Sep 09, 2011 | 88.98 | 89.03 | 87.05 | 87.53 | 14,903,088 | -2.43(-2.70%) |
Sep 08, 2011 | 90.37 | 91.40 | 89.85 | 89.96 | 9,752,275 | -0.85(-0.94%) |
Sep 07, 2011 | 89.86 | 90.88 | 89.58 | 90.81 | 9,122,649 | +2.18(+2.45%) |
Sep 06, 2011 | 87.19 | 88.84 | 87.02 | 88.64 | 13,652,021 | -0.85(-0.95%) |
Sep 02, 2011 | 89.86 | 90.29 | 89.23 | 89.49 | 11,829,014 | -2.06(-2.25%) |
Sep 01, 2011 | 92.53 | 93.23 | 91.43 | 91.55 | 9,648,757 | -0.86(-0.93%) |
Aug 31, 2011 | 92.58 | 93.23 | 91.75 | 92.41 | 10,527,032 | +0.48(+0.52%) |
Aug 30, 2011 | 91.52 | 92.58 | 90.97 | 91.94 | 13,149,289 | +0.17(+0.18%) |
Aug 29, 2011 | 90.84 | 91.82 | 90.80 | 91.77 | 8,911,695 | +1.94(+2.17%) |
Aug 26, 2011 | 88.25 | 90.12 | 86.95 | 89.82 | 16,487,621 | +1.15(+1.29%) |
Aug 25, 2011 | 90.37 | 90.69 | 88.32 | 88.68 | 13,038,138 | -1.35(-1.50%) |
Aug 24, 2011 | 88.67 | 90.12 | 88.40 | 90.02 | 11,594,038 | +1.26(+1.42%) |
Aug 23, 2011 | 86.76 | 88.84 | 86.42 | 88.76 | 15,526,331 | +2.45(+2.83%) |
Aug 22, 2011 | 87.82 | 87.91 | 86.09 | 86.32 | 14,170,573 | +0.31(+0.36%) |
Aug 19, 2011 | 86.31 | 88.17 | 85.89 | 86.01 | 19,168,326 | -1.72(-1.96%) |
Aug 18, 2011 | 88.95 | 89.03 | 86.88 | 87.73 | 22,736,434 | -3.34(-3.67%) |
Aug 17, 2011 | 91.42 | 92.02 | 90.37 | 91.07 | 11,731,440 | +0.14(+0.16%) |
Aug 16, 2011 | 90.81 | 91.59 | 90.04 | 90.92 | 13,601,973 | -0.58(-0.64%) |
Aug 15, 2011 | 90.68 | 91.56 | 90.41 | 91.51 | 17,022,716 | +1.60(+1.78%) |
Aug 12, 2011 | 89.66 | 90.45 | 88.93 | 89.90 | 17,689,678 | +1.24(+1.39%) |
Aug 11, 2011 | 86.24 | 89.92 | 85.94 | 88.67 | 21,820,570 | +3.25(+3.81%) |
Aug 10, 2011 | 87.85 | 88.21 | 85.18 | 85.42 | 34,711,472 | -4.14(-4.63%) |
Aug 09, 2011 | 90.33 | 89.57 | 84.44 | 89.56 | 40,234,888 | +3.43(+3.98%) |
Aug 08, 2011 | 88.68 | 90.09 | 86.09 | 86.13 | 38,089,456 | -4.93(-5.41%) |
Aug 05, 2011 | 91.76 | 92.10 | 88.68 | 91.06 | 38,209,268 | +0.43(+0.47%) |
Aug 04, 2011 | 93.51 | 93.71 | 90.51 | 90.63 | 24,280,758 | -4.06(-4.28%) |
Aug 03, 2011 | 94.53 | 94.76 | 93.12 | 94.69 | 20,801,096 | +0.27(+0.29%) |
Aug 02, 2011 | 95.90 | 96.44 | 94.38 | 94.41 | 12,078,107 | -2.11(-2.19%) |