Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 89.33 | 90.20 | 86.71 | 86.77 | 10,185,676 | -5.00(-5.45%) |
Oct 28, 2011 | 90.56 | 93.51 | 90.29 | 91.76 | 10,415,915 | -0.43(-0.46%) |
Oct 27, 2011 | 87.38 | 93.09 | 87.12 | 92.19 | 20,740,192 | +7.98(+9.47%) |
Oct 26, 2011 | 80.71 | 84.54 | 80.28 | 84.22 | 14,836,258 | +4.67(+5.86%) |
Oct 25, 2011 | 81.62 | 81.71 | 79.27 | 79.55 | 6,501,379 | -2.80(-3.40%) |
Oct 24, 2011 | 81.30 | 82.95 | 81.25 | 82.35 | 7,091,311 | +1.50(+1.85%) |
Oct 21, 2011 | 80.58 | 81.63 | 79.67 | 80.86 | 7,396,949 | +0.97(+1.22%) |
Oct 20, 2011 | 80.54 | 80.92 | 77.84 | 79.88 | 9,280,635 | +0.06(+0.07%) |
Oct 19, 2011 | 80.43 | 83.11 | 79.46 | 79.83 | 12,574,555 | -1.16(-1.43%) |
Oct 18, 2011 | 77.77 | 82.16 | 76.47 | 80.98 | 21,182,120 | +4.24(+5.52%) |
Oct 17, 2011 | 75.65 | 77.53 | 75.38 | 76.75 | 9,108,980 | +0.13(+0.18%) |
Oct 14, 2011 | 76.66 | 77.49 | 74.96 | 76.61 | 7,018,673 | +0.46(+0.60%) |
Oct 13, 2011 | 77.51 | 77.63 | 74.86 | 76.15 | 8,296,941 | -2.34(-2.99%) |
Oct 12, 2011 | 77.78 | 80.10 | 76.34 | 78.50 | 10,401,148 | +1.91(+2.49%) |
Oct 11, 2011 | 74.89 | 78.26 | 74.45 | 76.59 | 8,919,954 | +0.44(+0.58%) |
Oct 10, 2011 | 75.18 | 76.34 | 74.41 | 76.14 | 7,730,808 | +2.73(+3.72%) |
Oct 07, 2011 | 77.67 | 77.67 | 73.06 | 73.41 | 9,643,293 | -4.15(-5.35%) |
Oct 06, 2011 | 76.49 | 77.62 | 75.80 | 77.56 | 9,600,367 | +2.88(+3.86%) |
Oct 05, 2011 | 74.35 | 75.67 | 71.93 | 74.68 | 10,675,721 | -0.23(-0.31%) |
Oct 04, 2011 | 69.95 | 75.42 | 66.74 | 74.91 | 15,132,083 | +3.56(+5.00%) |
Oct 03, 2011 | 75.68 | 75.69 | 71.19 | 71.34 | 9,773,107 | -3.54(-4.73%) |
Sep 30, 2011 | 77.84 | 77.93 | 74.84 | 74.89 | 7,303,459 | -4.21(-5.33%) |
Sep 29, 2011 | 78.13 | 79.19 | 76.98 | 79.10 | 7,511,372 | +2.81(+3.69%) |
Sep 28, 2011 | 79.19 | 79.84 | 76.20 | 76.29 | 7,148,841 | -2.56(-3.24%) |
Sep 27, 2011 | 80.15 | 82.43 | 78.24 | 78.85 | 10,835,612 | +0.32(+0.41%) |
Sep 26, 2011 | 76.18 | 78.99 | 75.24 | 78.52 | 8,885,674 | +3.14(+4.16%) |
Sep 23, 2011 | 73.53 | 76.45 | 73.50 | 75.38 | 22,081,750 | +0.95(+1.28%) |
Sep 22, 2011 | 76.00 | 76.06 | 72.39 | 74.43 | 15,632,573 | -3.07(-3.96%) |
Sep 21, 2011 | 81.43 | 81.44 | 77.40 | 77.51 | 10,840,740 | -3.76(-4.63%) |
Sep 20, 2011 | 83.16 | 83.38 | 81.21 | 81.27 | 6,285,234 | -1.74(-2.10%) |
Sep 19, 2011 | 83.42 | 83.64 | 81.78 | 83.01 | 7,350,093 | -2.12(-2.49%) |
Sep 16, 2011 | 86.39 | 86.85 | 83.88 | 85.13 | 10,100,392 | -0.38(-0.44%) |
Sep 15, 2011 | 83.30 | 85.69 | 83.24 | 85.51 | 8,021,532 | +2.72(+3.28%) |
Sep 14, 2011 | 83.09 | 83.86 | 82.00 | 82.80 | 8,330,823 | +0.36(+0.43%) |
Sep 13, 2011 | 81.90 | 83.30 | 80.39 | 82.44 | 8,987,311 | +0.93(+1.14%) |
Sep 12, 2011 | 79.83 | 81.58 | 79.03 | 81.51 | 11,072,240 | +0.53(+0.66%) |
Sep 09, 2011 | 82.67 | 83.81 | 80.96 | 80.98 | 10,877,444 | -2.01(-2.42%) |
Sep 08, 2011 | 84.85 | 85.54 | 82.96 | 83.00 | 8,217,917 | -2.81(-3.28%) |
Sep 07, 2011 | 83.95 | 86.16 | 83.16 | 85.81 | 8,239,621 | +2.99(+3.62%) |
Sep 06, 2011 | 82.11 | 83.64 | 81.92 | 82.81 | 9,783,329 | -1.98(-2.34%) |
Sep 02, 2011 | 86.00 | 86.46 | 83.80 | 84.79 | 10,582,173 | -4.04(-4.55%) |
Sep 01, 2011 | 91.52 | 91.52 | 88.39 | 88.83 | 12,443,482 | -3.22(-3.49%) |
Aug 31, 2011 | 91.40 | 93.30 | 90.82 | 92.05 | 8,189,448 | +0.82(+0.90%) |
Aug 30, 2011 | 91.34 | 91.87 | 89.72 | 91.22 | 6,690,367 | -0.43(-0.47%) |
Aug 29, 2011 | 89.74 | 92.02 | 88.70 | 91.65 | 6,564,048 | +3.41(+3.87%) |
Aug 26, 2011 | 85.78 | 88.90 | 85.06 | 88.24 | 9,315,279 | +1.51(+1.74%) |
Aug 25, 2011 | 90.42 | 93.26 | 85.37 | 86.73 | 15,120,331 | -0.37(-0.43%) |
Aug 24, 2011 | 84.41 | 87.44 | 84.01 | 87.10 | 12,879,196 | +2.72(+3.23%) |
Aug 23, 2011 | 83.72 | 85.91 | 81.46 | 84.38 | 31,002,968 | +0.28(+0.33%) |
Aug 22, 2011 | 90.15 | 90.40 | 82.99 | 84.10 | 14,253,438 | -4.15(-4.70%) |
Aug 19, 2011 | 88.34 | 91.04 | 87.74 | 88.25 | 8,648,645 | -1.09(-1.22%) |
Aug 18, 2011 | 88.56 | 90.41 | 88.47 | 89.34 | 11,763,260 | -3.25(-3.51%) |
Aug 17, 2011 | 92.67 | 93.77 | 92.03 | 92.58 | 6,114,960 | +0.30(+0.33%) |
Aug 16, 2011 | 92.86 | 94.58 | 91.20 | 92.28 | 9,387,901 | -1.78(-1.90%) |
Aug 15, 2011 | 92.84 | 94.52 | 91.60 | 94.07 | 9,171,712 | +2.10(+2.28%) |
Aug 12, 2011 | 94.61 | 95.45 | 91.04 | 91.97 | 12,167,801 | -1.29(-1.38%) |
Aug 11, 2011 | 89.18 | 94.56 | 88.64 | 93.26 | 14,997,040 | +6.13(+7.03%) |
Aug 10, 2011 | 94.42 | 94.50 | 86.89 | 87.13 | 23,532,068 | -9.78(-10.10%) |
Aug 09, 2011 | 96.40 | 97.24 | 88.12 | 96.91 | 20,152,894 | +4.00(+4.31%) |
Aug 08, 2011 | 96.40 | 99.05 | 88.53 | 92.91 | 22,007,458 | -5.94(-6.01%) |
Aug 05, 2011 | 100.88 | 102.04 | 96.61 | 98.85 | 14,147,460 | -0.83(-0.83%) |
Aug 04, 2011 | 103.31 | 104.14 | 99.66 | 99.67 | 10,376,016 | -4.62(-4.43%) |
Aug 03, 2011 | 103.72 | 105.23 | 103.21 | 104.29 | 8,230,929 | +0.67(+0.65%) |
Aug 02, 2011 | 104.29 | 106.41 | 103.58 | 103.62 | 9,614,996 | -2.31(-2.18%) |