Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 108.00 | 112.50 | 100.50 | 106.65 | 5,398 | -2.40(-2.20%) |
Oct 28, 2011 | 112.20 | 113.40 | 108.30 | 109.05 | 4,234 | -4.05(-3.58%) |
Oct 27, 2011 | 115.05 | 115.05 | 109.35 | 113.10 | 9,397 | +1.50(+1.34%) |
Oct 26, 2011 | 108.45 | 113.40 | 106.65 | 111.60 | 8,087 | +4.95(+4.64%) |
Oct 25, 2011 | 109.20 | 109.80 | 106.50 | 106.65 | 2,791 | -4.95(-4.44%) |
Oct 24, 2011 | 102.00 | 112.35 | 102.00 | 111.60 | 5,726 | +10.50(+10.39%) |
Oct 21, 2011 | 100.65 | 101.82 | 97.50 | 101.10 | 5,320 | +2.40(+2.43%) |
Oct 20, 2011 | 99.90 | 107.25 | 97.65 | 98.70 | 8,152 | -2.25(-2.23%) |
Oct 19, 2011 | 108.60 | 109.50 | 100.35 | 100.95 | 5,159 | -7.50(-6.92%) |
Oct 18, 2011 | 108.90 | 111.83 | 106.05 | 108.45 | 7,368 | +0.60(+0.56%) |
Oct 17, 2011 | 110.40 | 111.00 | 107.55 | 107.85 | 1,606 | -3.75(-3.36%) |
Oct 14, 2011 | 111.15 | 113.70 | 108.75 | 111.60 | 3,968 | +1.05(+0.95%) |
Oct 13, 2011 | 110.10 | 111.00 | 105.45 | 110.55 | 4,095 | -0.45(-0.41%) |
Oct 12, 2011 | 114.45 | 118.35 | 107.85 | 111.00 | 8,602 | -6.90(-5.85%) |
Oct 11, 2011 | 115.05 | 120.00 | 115.05 | 117.90 | 2,107 | +0.00(+0.00%) |
Oct 10, 2011 | 118.35 | 121.05 | 114.60 | 117.90 | 4,374 | +1.05(+0.90%) |
Oct 07, 2011 | 116.85 | 119.40 | 113.85 | 116.85 | 4,746 | -0.30(-0.26%) |
Oct 06, 2011 | 115.05 | 119.10 | 110.55 | 117.15 | 5,585 | +1.50(+1.30%) |
Oct 05, 2011 | 112.05 | 119.55 | 107.85 | 115.65 | 3,569 | +3.15(+2.80%) |
Oct 04, 2011 | 106.20 | 113.55 | 104.25 | 112.50 | 9,545 | +6.15(+5.78%) |
Oct 03, 2011 | 118.65 | 118.65 | 106.28 | 106.35 | 6,377 | -13.65(-11.38%) |
Sep 30, 2011 | 116.40 | 127.35 | 114.45 | 120.00 | 4,469 | +2.10(+1.78%) |
Sep 29, 2011 | 117.90 | 119.25 | 111.00 | 117.90 | 5,856 | +2.40(+2.08%) |
Sep 28, 2011 | 118.35 | 118.95 | 115.05 | 115.50 | 3,754 | -2.40(-2.04%) |
Sep 27, 2011 | 116.85 | 119.85 | 114.45 | 117.90 | 3,446 | +3.30(+2.88%) |
Sep 26, 2011 | 113.40 | 119.55 | 110.55 | 114.60 | 3,897 | +1.20(+1.06%) |
Sep 23, 2011 | 109.50 | 114.30 | 108.75 | 113.40 | 2,798 | +3.75(+3.42%) |
Sep 22, 2011 | 106.05 | 111.75 | 104.40 | 109.65 | 6,582 | -6.60(-5.68%) |
Sep 21, 2011 | 118.20 | 119.55 | 115.05 | 116.25 | 3,580 | -1.35(-1.15%) |
Sep 20, 2011 | 117.90 | 120.00 | 116.85 | 117.60 | 4,199 | -0.60(-0.51%) |
Sep 19, 2011 | 114.15 | 119.25 | 112.80 | 118.20 | 1,875 | +3.90(+3.41%) |
Sep 16, 2011 | 116.70 | 119.25 | 111.45 | 114.30 | 5,563 | -0.15(-0.13%) |
Sep 15, 2011 | 115.80 | 119.85 | 111.45 | 114.45 | 5,285 | -0.90(-0.78%) |
Sep 14, 2011 | 114.75 | 117.03 | 113.92 | 115.35 | 3,504 | +1.80(+1.59%) |
Sep 13, 2011 | 110.79 | 114.45 | 110.01 | 113.55 | 3,951 | +4.50(+4.13%) |
Sep 12, 2011 | 104.40 | 109.05 | 104.25 | 109.05 | 3,397 | +2.70(+2.54%) |
Sep 09, 2011 | 107.70 | 109.80 | 104.85 | 106.35 | 4,983 | -4.05(-3.67%) |
Sep 08, 2011 | 109.05 | 110.70 | 107.40 | 110.40 | 3,819 | +1.35(+1.24%) |
Sep 07, 2011 | 107.40 | 111.90 | 103.50 | 109.05 | 6,446 | +1.65(+1.54%) |
Sep 06, 2011 | 100.20 | 108.00 | 98.94 | 107.40 | 3,797 | +4.50(+4.37%) |
Sep 02, 2011 | 104.10 | 106.36 | 101.85 | 102.90 | 3,988 | -2.85(-2.70%) |
Sep 01, 2011 | 108.30 | 108.30 | 104.40 | 105.75 | 4,796 | -1.65(-1.54%) |
Aug 31, 2011 | 111.30 | 112.35 | 97.05 | 107.40 | 15,604 | -5.85(-5.17%) |
Aug 30, 2011 | 116.10 | 119.10 | 109.05 | 113.25 | 3,510 | -3.00(-2.58%) |
Aug 29, 2011 | 116.85 | 119.25 | 114.90 | 116.25 | 5,420 | +0.15(+0.13%) |
Aug 26, 2011 | 116.55 | 117.60 | 113.70 | 116.10 | 3,726 | -1.20(-1.02%) |
Aug 25, 2011 | 119.10 | 119.38 | 116.40 | 117.30 | 1,767 | -1.20(-1.01%) |
Aug 24, 2011 | 113.85 | 118.50 | 112.05 | 118.50 | 2,441 | +4.95(+4.36%) |
Aug 23, 2011 | 107.85 | 113.85 | 106.80 | 113.55 | 3,651 | +6.45(+6.02%) |
Aug 22, 2011 | 109.80 | 110.70 | 105.90 | 107.10 | 2,764 | -0.15(-0.14%) |
Aug 19, 2011 | 106.20 | 109.12 | 105.27 | 107.25 | 2,900 | +0.45(+0.42%) |
Aug 18, 2011 | 110.70 | 112.20 | 106.05 | 106.80 | 2,964 | -5.40(-4.81%) |
Aug 17, 2011 | 107.55 | 117.90 | 106.35 | 112.20 | 4,058 | +6.15(+5.80%) |
Aug 16, 2011 | 109.80 | 110.40 | 105.30 | 106.05 | 4,217 | -2.55(-2.35%) |
Aug 15, 2011 | 102.75 | 111.00 | 102.75 | 108.60 | 4,958 | +6.90(+6.78%) |
Aug 12, 2011 | 102.45 | 106.03 | 99.90 | 101.70 | 3,417 | -0.30(-0.29%) |
Aug 11, 2011 | 100.05 | 106.35 | 96.00 | 102.00 | 5,225 | +2.40(+2.41%) |
Aug 10, 2011 | 104.85 | 104.85 | 96.00 | 99.60 | 6,126 | -7.35(-6.87%) |
Aug 09, 2011 | 107.85 | 118.80 | 96.45 | 106.95 | 8,077 | -0.90(-0.83%) |
Aug 08, 2011 | 115.50 | 118.95 | 99.53 | 107.85 | 7,771 | -10.35(-8.76%) |
Aug 05, 2011 | 119.25 | 121.95 | 114.75 | 118.20 | 4,314 | -0.30(-0.25%) |
Aug 04, 2011 | 123.30 | 125.85 | 117.45 | 118.50 | 6,645 | -6.60(-5.28%) |
Aug 03, 2011 | 126.00 | 126.00 | 121.95 | 125.10 | 4,554 | +1.50(+1.21%) |
Aug 02, 2011 | 130.20 | 130.80 | 123.45 | 123.60 | 2,563 | -3.45(-2.72%) |