Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 90.49 | 90.76 | 88.69 | 89.30 | 582,001 | -2.09(-2.29%) |
Oct 28, 2011 | 91.24 | 93.39 | 90.74 | 91.40 | 717,072 | +1.16(+1.28%) |
Oct 27, 2011 | 91.43 | 91.66 | 88.03 | 90.24 | 1,078,895 | -0.26(-0.29%) |
Oct 26, 2011 | 89.64 | 91.06 | 87.65 | 90.50 | 825,317 | +1.17(+1.31%) |
Oct 25, 2011 | 84.16 | 90.35 | 83.30 | 89.33 | 1,403,530 | +4.31(+5.07%) |
Oct 24, 2011 | 82.55 | 85.30 | 82.55 | 85.02 | 749,600 | +3.48(+4.27%) |
Oct 21, 2011 | 81.60 | 82.46 | 80.82 | 81.53 | 580,258 | +0.83(+1.03%) |
Oct 20, 2011 | 80.91 | 81.36 | 79.29 | 80.70 | 666,172 | +0.10(+0.12%) |
Oct 19, 2011 | 82.92 | 82.92 | 80.12 | 80.61 | 500,664 | -2.31(-2.78%) |
Oct 18, 2011 | 81.02 | 83.13 | 79.55 | 82.91 | 600,659 | +0.87(+1.06%) |
Oct 17, 2011 | 83.13 | 83.21 | 81.50 | 82.04 | 413,993 | -2.14(-2.54%) |
Oct 14, 2011 | 83.72 | 84.56 | 82.68 | 84.18 | 355,196 | +1.97(+2.40%) |
Oct 13, 2011 | 83.12 | 83.58 | 80.73 | 82.20 | 513,771 | -1.92(-2.28%) |
Oct 12, 2011 | 84.54 | 85.20 | 83.41 | 84.12 | 579,717 | +0.99(+1.19%) |
Oct 11, 2011 | 81.58 | 83.54 | 80.74 | 83.13 | 773,714 | +0.51(+0.62%) |
Oct 10, 2011 | 82.78 | 83.65 | 81.83 | 82.62 | 631,366 | +2.98(+3.75%) |
Oct 07, 2011 | 82.10 | 82.80 | 78.75 | 79.64 | 1,004,792 | -1.01(-1.25%) |
Oct 06, 2011 | 81.07 | 81.44 | 79.16 | 80.65 | 875,661 | +1.51(+1.91%) |
Oct 05, 2011 | 76.24 | 79.57 | 75.23 | 79.14 | 1,030,904 | +3.66(+4.85%) |
Oct 04, 2011 | 78.76 | 79.04 | 73.27 | 75.48 | 1,653,055 | -5.09(-6.31%) |
Oct 03, 2011 | 81.55 | 82.48 | 80.43 | 80.56 | 1,228,426 | +1.74(+2.20%) |
Sep 30, 2011 | 77.32 | 80.59 | 77.26 | 78.83 | 1,049,683 | +1.26(+1.63%) |
Sep 29, 2011 | 79.63 | 80.05 | 76.51 | 77.57 | 1,163,852 | -0.03(-0.04%) |
Sep 28, 2011 | 80.96 | 81.71 | 77.50 | 77.60 | 749,946 | -3.16(-3.92%) |
Sep 27, 2011 | 82.90 | 83.45 | 80.52 | 80.76 | 1,230,182 | +1.02(+1.28%) |
Sep 26, 2011 | 78.34 | 80.24 | 76.95 | 79.74 | 867,188 | +1.16(+1.47%) |
Sep 23, 2011 | 81.02 | 81.50 | 75.39 | 78.58 | 1,661,376 | -5.31(-6.33%) |
Sep 22, 2011 | 86.38 | 86.55 | 82.72 | 83.90 | 1,379,524 | -5.93(-6.60%) |
Sep 21, 2011 | 92.24 | 93.43 | 89.65 | 89.82 | 772,985 | -2.64(-2.86%) |
Sep 20, 2011 | 90.64 | 93.73 | 89.78 | 92.46 | 1,013,427 | +2.71(+3.02%) |
Sep 19, 2011 | 90.30 | 91.01 | 88.98 | 89.75 | 940,498 | +1.04(+1.18%) |
Sep 16, 2011 | 88.58 | 90.04 | 88.02 | 88.71 | 1,672,577 | +1.53(+1.76%) |
Sep 15, 2011 | 88.02 | 88.02 | 85.83 | 87.17 | 1,002,599 | -1.34(-1.51%) |
Sep 14, 2011 | 90.26 | 90.26 | 88.50 | 88.51 | 649,861 | -2.14(-2.36%) |
Sep 13, 2011 | 89.66 | 91.22 | 88.89 | 90.66 | 1,333,721 | +2.18(+2.46%) |
Sep 12, 2011 | 89.81 | 90.20 | 86.19 | 88.48 | 1,191,271 | -2.57(-2.82%) |
Sep 09, 2011 | 91.14 | 92.60 | 90.17 | 91.05 | 1,082,734 | -0.61(-0.67%) |
Sep 08, 2011 | 91.36 | 92.53 | 90.83 | 91.66 | 1,220,170 | +2.92(+3.29%) |
Sep 07, 2011 | 87.64 | 89.56 | 86.65 | 88.74 | 1,228,259 | -0.24(-0.27%) |
Sep 06, 2011 | 88.98 | 92.35 | 88.39 | 88.98 | 2,056,446 | +0.96(+1.09%) |
Sep 02, 2011 | 86.25 | 88.41 | 86.15 | 88.02 | 1,400,557 | +3.59(+4.26%) |
Sep 01, 2011 | 85.27 | 85.76 | 83.32 | 84.43 | 1,197,368 | -1.60(-1.86%) |
Aug 31, 2011 | 86.45 | 87.10 | 84.98 | 86.03 | 945,606 | +0.31(+0.36%) |
Aug 30, 2011 | 85.10 | 86.51 | 84.32 | 85.72 | 957,458 | +1.18(+1.40%) |
Aug 29, 2011 | 85.83 | 85.83 | 83.46 | 84.53 | 872,117 | -2.05(-2.37%) |
Aug 26, 2011 | 85.30 | 86.59 | 82.52 | 86.59 | 1,107,161 | +1.70(+2.00%) |
Aug 25, 2011 | 82.59 | 85.51 | 82.08 | 84.89 | 2,019,289 | -0.46(-0.53%) |
Aug 24, 2011 | 87.18 | 87.55 | 84.02 | 85.34 | 1,825,103 | -1.65(-1.90%) |
Aug 23, 2011 | 91.10 | 91.16 | 85.11 | 87.00 | 1,952,882 | -5.60(-6.05%) |
Aug 22, 2011 | 91.46 | 93.21 | 90.55 | 92.60 | 1,992,249 | +3.05(+3.41%) |
Aug 19, 2011 | 87.04 | 89.61 | 86.91 | 89.54 | 1,777,183 | +4.71(+5.56%) |
Aug 18, 2011 | 86.73 | 86.95 | 84.19 | 84.83 | 1,161,350 | -1.47(-1.71%) |
Aug 17, 2011 | 86.38 | 87.47 | 85.67 | 86.30 | 995,726 | +0.64(+0.75%) |
Aug 16, 2011 | 84.01 | 86.50 | 83.67 | 85.66 | 1,381,150 | +1.84(+2.20%) |
Aug 15, 2011 | 82.55 | 84.43 | 81.56 | 83.82 | 1,177,286 | +1.80(+2.19%) |
Aug 12, 2011 | 82.12 | 82.31 | 80.97 | 82.02 | 1,179,080 | -0.04(-0.05%) |
Aug 11, 2011 | 82.83 | 83.55 | 79.86 | 82.06 | 2,924,420 | -2.52(-2.97%) |
Aug 10, 2011 | 81.22 | 86.51 | 80.75 | 84.58 | 3,177,200 | +2.52(+3.08%) |
Aug 09, 2011 | 81.23 | 82.60 | 80.14 | 82.05 | 2,082,143 | +1.92(+2.40%) |
Aug 08, 2011 | 77.89 | 84.35 | 77.84 | 80.13 | 2,932,663 | +3.22(+4.18%) |
Aug 05, 2011 | 76.39 | 77.75 | 74.58 | 76.92 | 1,775,054 | +0.72(+0.94%) |
Aug 04, 2011 | 78.26 | 80.15 | 75.14 | 76.20 | 3,323,556 | +2.34(+3.16%) |
Aug 03, 2011 | 74.96 | 75.06 | 73.57 | 73.86 | 1,028,731 | -0.20(-0.27%) |
Aug 02, 2011 | 73.40 | 74.76 | 73.27 | 74.07 | 646,367 | +0.82(+1.12%) |