Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 106.64 | 107.55 | 105.99 | 106.12 | 931,076 | -0.88(-0.82%) |
Dec 29, 2011 | 106.21 | 107.13 | 105.11 | 107.00 | 997,059 | +1.27(+1.20%) |
Dec 28, 2011 | 106.22 | 106.54 | 104.71 | 105.73 | 1,311,039 | -0.81(-0.76%) |
Dec 27, 2011 | 105.91 | 107.16 | 105.31 | 106.54 | 667,180 | +0.15(+0.14%) |
Dec 23, 2011 | 104.82 | 106.45 | 103.37 | 106.39 | 1,022,704 | +4.26(+4.17%) |
Dec 21, 2011 | 108.08 | 108.43 | 99.59 | 102.13 | 3,226,072 | -7.26(-6.64%) |
Dec 20, 2011 | 107.07 | 110.72 | 106.04 | 109.39 | 1,712,748 | +6.91(+6.74%) |
Dec 19, 2011 | 105.67 | 106.52 | 102.20 | 102.48 | 1,624,830 | -2.35(-2.24%) |
Dec 16, 2011 | 106.01 | 108.75 | 104.77 | 104.83 | 2,161,878 | -0.46(-0.44%) |
Dec 15, 2011 | 106.25 | 107.05 | 104.23 | 105.29 | 1,189,629 | +0.64(+0.61%) |
Dec 14, 2011 | 109.36 | 109.50 | 103.60 | 104.65 | 2,327,546 | -5.29(-4.81%) |
Dec 13, 2011 | 113.44 | 114.78 | 108.69 | 109.94 | 1,707,864 | -2.42(-2.15%) |
Dec 12, 2011 | 112.93 | 113.34 | 111.10 | 112.36 | 1,289,938 | -2.38(-2.07%) |
Dec 09, 2011 | 111.79 | 115.18 | 111.14 | 114.74 | 1,599,391 | +3.65(+3.29%) |
Dec 08, 2011 | 113.43 | 113.55 | 110.67 | 111.09 | 1,388,535 | -3.42(-2.99%) |
Dec 07, 2011 | 114.16 | 115.16 | 112.50 | 114.51 | 1,104,471 | +0.19(+0.17%) |
Dec 06, 2011 | 115.79 | 116.21 | 113.00 | 114.32 | 1,406,017 | -1.34(-1.16%) |
Dec 05, 2011 | 115.00 | 117.30 | 114.09 | 115.66 | 2,248,479 | +3.24(+2.88%) |
Dec 02, 2011 | 112.00 | 113.51 | 111.26 | 112.42 | 1,640,891 | +1.35(+1.22%) |
Dec 01, 2011 | 111.50 | 113.21 | 108.46 | 111.07 | 2,417,424 | -1.96(-1.73%) |
Nov 30, 2011 | 107.30 | 113.23 | 107.00 | 113.03 | 2,622,884 | +9.62(+9.30%) |
Nov 29, 2011 | 104.69 | 105.42 | 102.51 | 103.41 | 1,252,918 | -1.25(-1.19%) |
Nov 28, 2011 | 100.80 | 104.74 | 100.79 | 104.66 | 1,852,343 | +7.04(+7.21%) |
Nov 25, 2011 | 98.70 | 101.31 | 97.59 | 97.62 | 805,363 | -1.91(-1.92%) |
Nov 23, 2011 | 102.06 | 102.34 | 98.21 | 99.53 | 2,091,920 | -3.61(-3.50%) |
Nov 22, 2011 | 102.53 | 104.43 | 101.16 | 103.14 | 1,376,909 | +0.41(+0.40%) |
Nov 21, 2011 | 104.03 | 104.06 | 100.82 | 102.73 | 1,972,890 | -3.46(-3.26%) |
Nov 18, 2011 | 107.34 | 107.95 | 105.48 | 106.19 | 1,474,091 | -0.91(-0.85%) |
Nov 17, 2011 | 110.50 | 110.72 | 104.75 | 107.10 | 2,079,464 | -3.36(-3.04%) |
Nov 16, 2011 | 111.29 | 113.24 | 110.32 | 110.46 | 1,520,345 | -2.15(-1.91%) |
Nov 15, 2011 | 110.41 | 113.60 | 109.60 | 112.61 | 1,502,494 | +1.99(+1.80%) |
Nov 14, 2011 | 111.37 | 113.10 | 110.49 | 110.62 | 1,295,986 | -0.57(-0.51%) |
Nov 11, 2011 | 108.33 | 111.68 | 108.04 | 111.19 | 1,641,172 | +4.20(+3.93%) |
Nov 10, 2011 | 107.73 | 108.85 | 106.28 | 106.99 | 1,660,769 | +1.22(+1.15%) |
Nov 09, 2011 | 106.33 | 108.59 | 104.05 | 105.77 | 1,753,537 | -3.84(-3.50%) |
Nov 08, 2011 | 109.44 | 110.49 | 107.59 | 109.61 | 1,221,013 | +1.05(+0.97%) |
Nov 07, 2011 | 109.52 | 109.76 | 106.74 | 108.56 | 1,698,202 | -1.06(-0.97%) |
Nov 04, 2011 | 105.65 | 110.33 | 105.65 | 109.62 | 2,499,853 | +2.68(+2.51%) |
Nov 03, 2011 | 106.04 | 107.69 | 102.59 | 106.94 | 2,221,219 | +2.31(+2.21%) |
Nov 02, 2011 | 101.01 | 105.42 | 101.00 | 104.63 | 2,094,750 | +4.07(+4.05%) |
Nov 01, 2011 | 100.28 | 101.98 | 97.71 | 100.56 | 2,513,542 | -3.39(-3.26%) |
Oct 31, 2011 | 105.68 | 107.65 | 103.95 | 103.95 | 2,794,443 | -3.68(-3.42%) |
Oct 28, 2011 | 104.41 | 107.95 | 103.76 | 107.63 | 2,121,489 | +1.91(+1.81%) |
Oct 27, 2011 | 103.03 | 107.00 | 100.79 | 105.72 | 3,394,653 | +4.46(+4.40%) |
Oct 26, 2011 | 97.25 | 103.00 | 96.56 | 101.26 | 8,089,027 | +12.50(+14.08%) |
Oct 25, 2011 | 92.77 | 92.92 | 88.40 | 88.76 | 3,349,142 | -4.66(-4.99%) |
Oct 24, 2011 | 89.13 | 93.99 | 89.13 | 93.42 | 1,920,387 | +4.50(+5.06%) |
Oct 21, 2011 | 87.42 | 89.00 | 86.30 | 88.92 | 1,584,468 | +2.20(+2.54%) |
Oct 20, 2011 | 87.60 | 87.60 | 84.79 | 86.72 | 1,874,673 | +0.26(+0.30%) |
Oct 19, 2011 | 88.19 | 88.88 | 86.06 | 86.46 | 1,147,998 | -2.04(-2.31%) |
Oct 18, 2011 | 87.48 | 89.39 | 85.36 | 88.50 | 1,592,154 | +1.46(+1.68%) |
Oct 17, 2011 | 89.79 | 89.80 | 86.56 | 87.04 | 1,450,587 | -3.03(-3.36%) |
Oct 14, 2011 | 88.45 | 90.22 | 87.86 | 90.07 | 1,777,163 | +2.62(+3.00%) |
Oct 13, 2011 | 87.00 | 88.10 | 85.90 | 87.45 | 1,546,960 | -0.35(-0.40%) |
Oct 12, 2011 | 88.54 | 88.90 | 86.45 | 87.80 | 2,312,004 | +0.74(+0.85%) |
Oct 11, 2011 | 86.92 | 87.64 | 85.56 | 87.06 | 1,126,150 | -0.25(-0.29%) |
Oct 10, 2011 | 86.70 | 88.44 | 85.00 | 87.31 | 1,678,005 | +2.30(+2.71%) |
Oct 07, 2011 | 85.76 | 86.78 | 83.40 | 85.01 | 2,537,980 | -0.74(-0.86%) |
Oct 06, 2011 | 84.00 | 85.81 | 81.74 | 85.75 | 2,892,849 | +3.18(+3.85%) |
Oct 05, 2011 | 75.93 | 83.17 | 75.11 | 82.57 | 3,675,454 | +4.94(+6.36%) |
Oct 04, 2011 | 70.36 | 77.80 | 70.21 | 77.63 | 4,173,277 | +7.20(+10.22%) |