Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 98.01 | 98.08 | 95.56 | 97.34 | 385,055 | +1.34(+1.40%) |
Jan 30, 2012 | 96.19 | 96.57 | 95.66 | 96.00 | 162,522 | -1.05(-1.08%) |
Jan 27, 2012 | 95.36 | 97.16 | 95.29 | 97.05 | 266,558 | +1.98(+2.08%) |
Jan 26, 2012 | 95.96 | 96.36 | 94.85 | 95.07 | 726,606 | +0.83(+0.88%) |
Jan 25, 2012 | 88.36 | 94.33 | 87.50 | 94.24 | 805,352 | +4.87(+5.45%) |
Jan 24, 2012 | 89.13 | 89.77 | 88.89 | 89.37 | 159,124 | -1.29(-1.42%) |
Jan 23, 2012 | 89.73 | 91.00 | 89.73 | 90.66 | 202,528 | +1.26(+1.41%) |
Jan 20, 2012 | 87.77 | 89.47 | 87.60 | 89.40 | 234,849 | +0.80(+0.90%) |
Jan 19, 2012 | 88.31 | 88.79 | 87.64 | 88.60 | 269,509 | -0.39(-0.44%) |
Jan 18, 2012 | 87.26 | 89.00 | 86.97 | 88.99 | 247,403 | +1.24(+1.41%) |
Jan 17, 2012 | 88.56 | 89.00 | 87.70 | 87.75 | 211,557 | +1.31(+1.52%) |
Jan 13, 2012 | 86.50 | 86.85 | 85.10 | 86.44 | 291,531 | -1.25(-1.43%) |
Jan 12, 2012 | 88.44 | 89.10 | 87.20 | 87.69 | 322,242 | +0.73(+0.84%) |
Jan 11, 2012 | 86.71 | 87.38 | 86.19 | 86.96 | 284,853 | +1.11(+1.29%) |
Jan 10, 2012 | 86.20 | 86.75 | 85.75 | 85.85 | 273,416 | +2.29(+2.74%) |
Jan 09, 2012 | 84.55 | 84.73 | 83.25 | 83.56 | 214,964 | -0.77(-0.91%) |
Jan 06, 2012 | 85.80 | 85.87 | 83.50 | 84.33 | 354,234 | -0.60(-0.71%) |
Jan 05, 2012 | 82.46 | 85.24 | 82.34 | 84.93 | 354,937 | +1.06(+1.26%) |
Jan 04, 2012 | 82.51 | 84.65 | 82.44 | 83.87 | 300,661 | +4.86(+6.15%) |
Dec 30, 2011 | 80.14 | 80.78 | 78.88 | 79.01 | 222,716 | +1.70(+2.20%) |
Dec 29, 2011 | 76.07 | 77.74 | 75.42 | 77.31 | 477,258 | -0.92(-1.18%) |
Dec 28, 2011 | 81.34 | 81.51 | 77.76 | 78.23 | 562,028 | -4.08(-4.96%) |
Dec 27, 2011 | 82.45 | 82.92 | 81.92 | 82.31 | 152,792 | -1.54(-1.84%) |
Dec 23, 2011 | 83.79 | 84.04 | 83.31 | 83.85 | 49,328 | -0.98(-1.15%) |
Dec 21, 2011 | 84.64 | 85.10 | 83.80 | 84.83 | 223,391 | +0.18(+0.21%) |
Dec 20, 2011 | 84.38 | 85.05 | 84.20 | 84.65 | 221,365 | +2.33(+2.83%) |
Dec 19, 2011 | 82.98 | 83.36 | 81.81 | 82.32 | 334,561 | -0.46(-0.56%) |
Dec 16, 2011 | 81.81 | 82.90 | 81.42 | 82.78 | 290,107 | +3.08(+3.86%) |
Dec 15, 2011 | 82.35 | 82.35 | 79.00 | 79.70 | 412,389 | -0.52(-0.65%) |
Dec 14, 2011 | 84.61 | 85.07 | 79.38 | 80.22 | 1,031,736 | -6.18(-7.15%) |
Dec 13, 2011 | 90.32 | 91.65 | 85.75 | 86.40 | 626,954 | -4.01(-4.44%) |
Dec 12, 2011 | 90.90 | 90.90 | 89.44 | 90.41 | 434,215 | -5.08(-5.32%) |
Dec 09, 2011 | 95.56 | 96.50 | 95.20 | 95.49 | 148,585 | +0.48(+0.51%) |
Dec 08, 2011 | 96.06 | 96.96 | 94.84 | 95.01 | 317,418 | -3.97(-4.01%) |
Dec 07, 2011 | 98.38 | 99.15 | 97.12 | 98.98 | 143,271 | +1.44(+1.48%) |
Dec 06, 2011 | 95.37 | 98.00 | 94.58 | 97.54 | 242,469 | +0.83(+0.86%) |
Dec 05, 2011 | 98.79 | 99.65 | 96.36 | 96.71 | 272,495 | -2.93(-2.94%) |
Dec 02, 2011 | 100.60 | 100.71 | 99.17 | 99.64 | 143,554 | +0.28(+0.29%) |
Dec 01, 2011 | 99.56 | 100.46 | 98.25 | 99.36 | 188,933 | -0.57(-0.57%) |
Nov 30, 2011 | 99.42 | 100.16 | 98.83 | 99.93 | 346,971 | +3.71(+3.86%) |
Nov 29, 2011 | 95.67 | 96.79 | 95.32 | 96.22 | 145,969 | +0.36(+0.38%) |
Nov 28, 2011 | 96.38 | 96.49 | 95.25 | 95.86 | 201,718 | +3.46(+3.74%) |
Nov 25, 2011 | 92.17 | 94.32 | 92.00 | 92.40 | 218,046 | -1.58(-1.69%) |
Nov 23, 2011 | 93.60 | 94.56 | 92.11 | 93.98 | 217,113 | -0.54(-0.58%) |
Nov 22, 2011 | 93.83 | 95.22 | 93.79 | 94.53 | 211,997 | +1.90(+2.05%) |
Nov 21, 2011 | 95.99 | 96.09 | 90.94 | 92.63 | 477,972 | -4.68(-4.81%) |
Nov 18, 2011 | 96.80 | 98.27 | 96.08 | 97.31 | 149,962 | +0.69(+0.71%) |
Nov 17, 2011 | 100.01 | 100.33 | 95.77 | 96.62 | 453,572 | -5.21(-5.12%) |
Nov 16, 2011 | 102.07 | 103.45 | 100.21 | 101.83 | 212,223 | -2.33(-2.24%) |
Nov 15, 2011 | 103.98 | 104.56 | 102.38 | 104.16 | 162,917 | +0.30(+0.29%) |
Nov 14, 2011 | 104.49 | 104.65 | 103.17 | 103.86 | 158,077 | -1.04(-0.99%) |
Nov 11, 2011 | 102.58 | 104.95 | 102.52 | 104.90 | 169,634 | +3.37(+3.32%) |
Nov 10, 2011 | 102.99 | 103.10 | 98.69 | 101.53 | 339,047 | -1.15(-1.12%) |
Nov 09, 2011 | 105.28 | 105.89 | 102.00 | 102.68 | 352,650 | -1.76(-1.69%) |
Nov 08, 2011 | 105.31 | 106.67 | 103.66 | 104.44 | 341,611 | -1.70(-1.60%) |
Nov 07, 2011 | 103.61 | 106.15 | 103.50 | 106.14 | 370,043 | +4.82(+4.76%) |
Nov 04, 2011 | 101.44 | 101.75 | 100.52 | 101.32 | 110,763 | -0.99(-0.97%) |
Nov 03, 2011 | 101.63 | 102.62 | 100.22 | 102.31 | 331,974 | +3.19(+3.22%) |
Nov 02, 2011 | 98.63 | 100.00 | 97.14 | 99.12 | 410,669 | +1.82(+1.87%) |