Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 97.11 | 97.11 | 96.59 | 96.65 | 395,562 | -0.46(-0.47%) |
Dec 29, 2011 | 97.12 | 97.46 | 96.58 | 97.11 | 397,893 | +0.38(+0.39%) |
Dec 28, 2011 | 98.16 | 98.55 | 96.44 | 96.73 | 561,403 | -1.52(-1.54%) |
Dec 27, 2011 | 98.20 | 98.69 | 97.99 | 98.25 | 245,986 | -0.18(-0.18%) |
Dec 23, 2011 | 98.71 | 98.98 | 98.04 | 98.42 | 295,180 | +0.02(+0.02%) |
Dec 21, 2011 | 97.51 | 98.50 | 96.65 | 98.40 | 355,373 | +0.64(+0.66%) |
Dec 20, 2011 | 96.48 | 98.13 | 96.30 | 97.76 | 486,692 | +2.08(+2.17%) |
Dec 19, 2011 | 96.52 | 96.94 | 95.41 | 95.69 | 512,202 | -0.19(-0.19%) |
Dec 16, 2011 | 95.17 | 96.66 | 94.82 | 95.87 | 1,031,773 | +1.35(+1.43%) |
Dec 15, 2011 | 95.39 | 95.64 | 94.17 | 94.52 | 753,923 | +1.39(+1.49%) |
Dec 14, 2011 | 94.40 | 94.51 | 92.69 | 93.14 | 527,159 | -2.00(-2.10%) |
Dec 13, 2011 | 96.42 | 97.49 | 94.55 | 95.14 | 600,774 | -0.75(-0.79%) |
Dec 12, 2011 | 95.83 | 96.35 | 94.98 | 95.89 | 505,337 | -0.63(-0.66%) |
Dec 09, 2011 | 95.27 | 97.02 | 95.17 | 96.52 | 699,406 | +1.56(+1.65%) |
Dec 08, 2011 | 95.98 | 95.98 | 94.42 | 94.96 | 578,410 | -1.18(-1.23%) |
Dec 07, 2011 | 95.57 | 96.54 | 94.34 | 96.14 | 919,993 | +0.20(+0.21%) |
Dec 06, 2011 | 97.28 | 97.28 | 94.86 | 95.94 | 658,538 | -1.78(-1.82%) |
Dec 05, 2011 | 99.46 | 99.90 | 97.12 | 97.72 | 976,316 | +0.12(+0.12%) |
Dec 02, 2011 | 97.29 | 97.96 | 96.58 | 97.59 | 823,853 | +1.41(+1.47%) |
Dec 01, 2011 | 95.17 | 97.24 | 94.82 | 96.18 | 975,296 | +0.86(+0.90%) |
Nov 30, 2011 | 92.85 | 95.43 | 92.54 | 95.32 | 1,236,601 | +4.68(+5.17%) |
Nov 29, 2011 | 89.83 | 91.22 | 89.30 | 90.64 | 889,144 | +0.91(+1.02%) |
Nov 28, 2011 | 88.47 | 90.20 | 88.05 | 89.73 | 901,598 | +3.09(+3.57%) |
Nov 25, 2011 | 86.79 | 87.39 | 86.55 | 86.64 | 234,775 | -0.35(-0.41%) |
Nov 23, 2011 | 87.01 | 87.52 | 86.38 | 86.99 | 760,345 | -1.21(-1.37%) |
Nov 22, 2011 | 88.38 | 88.84 | 87.52 | 88.20 | 603,747 | -0.58(-0.65%) |
Nov 21, 2011 | 87.53 | 89.05 | 86.68 | 88.78 | 819,087 | -0.42(-0.47%) |
Nov 18, 2011 | 89.77 | 90.31 | 88.33 | 89.20 | 1,050,242 | -0.74(-0.82%) |
Nov 17, 2011 | 92.64 | 93.23 | 89.37 | 89.93 | 1,214,472 | -2.99(-3.22%) |
Nov 16, 2011 | 93.52 | 95.58 | 92.63 | 92.92 | 774,196 | -1.41(-1.50%) |
Nov 15, 2011 | 93.82 | 95.03 | 92.62 | 94.34 | 731,498 | -0.15(-0.16%) |
Nov 14, 2011 | 94.33 | 95.51 | 93.64 | 94.49 | 498,657 | -0.41(-0.43%) |
Nov 11, 2011 | 94.19 | 95.59 | 94.19 | 94.90 | 369,042 | +1.35(+1.44%) |
Nov 10, 2011 | 94.97 | 95.98 | 92.42 | 93.55 | 634,781 | +0.01(+0.01%) |
Nov 09, 2011 | 93.77 | 94.78 | 92.92 | 93.54 | 1,010,802 | -2.62(-2.72%) |
Nov 08, 2011 | 95.78 | 96.38 | 93.85 | 96.15 | 625,999 | +0.68(+0.71%) |
Nov 07, 2011 | 95.46 | 96.20 | 94.02 | 95.47 | 503,145 | +0.00(+0.00%) |
Nov 04, 2011 | 94.92 | 96.19 | 93.85 | 95.47 | 721,732 | -0.17(-0.18%) |
Nov 03, 2011 | 99.76 | 99.76 | 93.75 | 95.64 | 872,649 | +1.26(+1.33%) |
Nov 02, 2011 | 94.77 | 94.93 | 93.11 | 94.38 | 793,810 | +1.14(+1.22%) |
Nov 01, 2011 | 93.27 | 94.63 | 92.08 | 93.25 | 985,580 | -2.10(-2.21%) |
Oct 31, 2011 | 97.42 | 97.54 | 95.35 | 95.35 | 1,036,561 | -2.36(-2.41%) |
Oct 28, 2011 | 97.19 | 97.91 | 95.89 | 97.71 | 1,167,634 | +0.42(+0.43%) |
Oct 27, 2011 | 97.73 | 98.36 | 94.84 | 97.29 | 2,034,209 | +3.41(+3.63%) |
Oct 26, 2011 | 94.43 | 94.43 | 92.41 | 93.88 | 1,160,994 | +1.76(+1.91%) |
Oct 25, 2011 | 93.50 | 94.26 | 91.80 | 92.12 | 884,692 | -1.84(-1.96%) |
Oct 24, 2011 | 91.60 | 95.37 | 91.17 | 93.96 | 1,366,868 | +2.76(+3.02%) |
Oct 21, 2011 | 88.46 | 91.68 | 88.45 | 91.21 | 1,970,332 | +3.03(+3.43%) |
Oct 20, 2011 | 89.31 | 90.06 | 85.87 | 88.18 | 1,916,183 | +1.62(+1.87%) |
Oct 19, 2011 | 87.43 | 88.45 | 86.05 | 86.56 | 1,110,007 | -1.24(-1.41%) |
Oct 18, 2011 | 86.10 | 88.94 | 85.92 | 87.80 | 1,257,826 | +1.55(+1.79%) |
Oct 17, 2011 | 87.28 | 87.81 | 86.10 | 86.26 | 630,881 | -1.38(-1.57%) |
Oct 14, 2011 | 87.36 | 87.76 | 86.92 | 87.64 | 1,138,601 | +1.53(+1.77%) |
Oct 13, 2011 | 90.18 | 90.18 | 85.31 | 86.11 | 3,651,087 | -5.34(-5.84%) |
Oct 12, 2011 | 90.98 | 93.79 | 90.84 | 91.45 | 1,219,285 | +1.28(+1.42%) |
Oct 11, 2011 | 89.52 | 91.00 | 89.08 | 90.17 | 490,814 | -0.18(-0.20%) |
Oct 10, 2011 | 89.46 | 90.66 | 89.22 | 90.34 | 515,913 | +2.29(+2.60%) |
Oct 07, 2011 | 88.12 | 89.50 | 86.97 | 88.05 | 714,016 | +0.39(+0.45%) |
Oct 06, 2011 | 87.13 | 88.42 | 86.99 | 87.66 | 927,847 | +3.02(+3.56%) |
Oct 05, 2011 | 83.08 | 85.26 | 82.13 | 84.65 | 956,180 | +1.79(+2.16%) |
Oct 04, 2011 | 81.18 | 83.00 | 79.03 | 82.86 | 1,426,237 | +0.87(+1.07%) |