Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 105.33 | 105.46 | 104.27 | 104.78 | 196,902,720 | -0.04(-0.04%) |
Jan 30, 2012 | 104.13 | 104.87 | 103.77 | 104.82 | 184,001,088 | -0.36(-0.34%) |
Jan 27, 2012 | 104.71 | 105.36 | 104.64 | 105.17 | 169,524,912 | -0.05(-0.05%) |
Jan 26, 2012 | 106.24 | 106.44 | 104.81 | 105.22 | 231,318,992 | -0.54(-0.51%) |
Jan 25, 2012 | 104.73 | 106.01 | 104.32 | 105.77 | 248,537,840 | +0.88(+0.84%) |
Jan 24, 2012 | 104.36 | 104.92 | 104.20 | 104.89 | 128,896,448 | -0.12(-0.11%) |
Jan 23, 2012 | 104.93 | 105.52 | 104.50 | 105.01 | 161,919,280 | +0.06(+0.05%) |
Jan 20, 2012 | 104.71 | 105.28 | 104.46 | 104.95 | 173,248,704 | +0.06(+0.06%) |
Jan 19, 2012 | 104.70 | 104.98 | 104.36 | 104.89 | 157,981,200 | +0.55(+0.53%) |
Jan 18, 2012 | 103.17 | 104.39 | 102.99 | 104.34 | 204,256,288 | +1.14(+1.11%) |
Jan 17, 2012 | 103.79 | 103.98 | 102.84 | 103.20 | 165,417,904 | +0.40(+0.39%) |
Jan 13, 2012 | 102.64 | 102.97 | 101.90 | 102.80 | 225,394,960 | -0.53(-0.52%) |
Jan 12, 2012 | 103.38 | 103.48 | 102.56 | 103.33 | 148,762,960 | +0.25(+0.24%) |
Jan 11, 2012 | 102.71 | 103.22 | 102.54 | 103.08 | 139,424,800 | +0.06(+0.05%) |
Jan 10, 2012 | 103.24 | 103.44 | 102.89 | 103.03 | 144,242,480 | +0.89(+0.87%) |
Jan 09, 2012 | 102.13 | 102.27 | 101.66 | 102.14 | 124,409,600 | +0.25(+0.24%) |
Jan 06, 2012 | 102.29 | 102.30 | 101.56 | 101.90 | 185,556,192 | -0.26(-0.26%) |
Jan 05, 2012 | 101.89 | 102.31 | 100.88 | 102.16 | 217,429,808 | +0.27(+0.27%) |
Jan 04, 2012 | 101.49 | 101.98 | 101.10 | 101.89 | 158,976,064 | +1.76(+1.75%) |
Dec 30, 2011 | 100.63 | 100.73 | 100.13 | 100.13 | 119,817,576 | -0.50(-0.49%) |
Dec 29, 2011 | 99.93 | 100.73 | 99.62 | 100.63 | 153,151,264 | +1.03(+1.03%) |
Dec 28, 2011 | 100.94 | 100.95 | 99.52 | 99.60 | 148,311,024 | -1.32(-1.31%) |
Dec 27, 2011 | 100.67 | 101.19 | 100.58 | 100.92 | 107,151,464 | +0.08(+0.08%) |
Dec 23, 2011 | 100.27 | 100.88 | 100.06 | 100.84 | 115,541,408 | +1.77(+1.79%) |
Dec 21, 2011 | 98.88 | 99.22 | 97.94 | 99.07 | 241,709,952 | +0.19(+0.19%) |
Dec 20, 2011 | 97.48 | 99.05 | 96.04 | 98.88 | 281,396,000 | +2.90(+3.03%) |
Dec 19, 2011 | 97.39 | 97.60 | 95.77 | 95.98 | 229,340,944 | -1.04(-1.07%) |
Dec 16, 2011 | 96.87 | 98.10 | 96.78 | 97.01 | 276,336,960 | +0.14(+0.14%) |
Dec 15, 2011 | 97.54 | 97.68 | 96.72 | 96.87 | 248,779,408 | +0.35(+0.37%) |
Dec 14, 2011 | 97.17 | 97.54 | 96.31 | 96.52 | 300,240,960 | -1.04(-1.06%) |
Dec 13, 2011 | 98.99 | 99.56 | 97.08 | 97.56 | 308,434,368 | -0.92(-0.93%) |
Dec 12, 2011 | 99.07 | 99.08 | 97.65 | 98.48 | 271,531,840 | -1.46(-1.46%) |
Dec 09, 2011 | 98.72 | 100.19 | 98.63 | 99.94 | 263,748,960 | +1.66(+1.69%) |
Dec 08, 2011 | 99.82 | 100.04 | 98.03 | 98.27 | 303,135,008 | -2.20(-2.19%) |
Dec 07, 2011 | 99.77 | 100.90 | 99.08 | 100.48 | 299,165,696 | +0.37(+0.37%) |
Dec 06, 2011 | 100.06 | 100.78 | 99.71 | 100.10 | 224,852,576 | +0.03(+0.03%) |
Dec 05, 2011 | 100.56 | 100.83 | 99.45 | 100.07 | 283,776,480 | +1.08(+1.09%) |
Dec 02, 2011 | 99.99 | 100.30 | 98.93 | 98.99 | 278,882,336 | -0.09(-0.09%) |
Dec 01, 2011 | 98.99 | 99.61 | 98.65 | 99.08 | 222,678,240 | -0.02(-0.02%) |
Nov 30, 2011 | 97.91 | 99.28 | 95.14 | 99.10 | 406,754,176 | +3.92(+4.12%) |
Nov 29, 2011 | 95.18 | 95.93 | 94.83 | 95.18 | 250,896,800 | +0.27(+0.28%) |
Nov 28, 2011 | 92.24 | 95.28 | 94.21 | 94.91 | 264,945,696 | +2.67(+2.90%) |
Nov 25, 2011 | 92.27 | 93.32 | 92.13 | 92.24 | 125,569,712 | -0.17(-0.19%) |
Nov 23, 2011 | 93.61 | 94.50 | 92.41 | 92.41 | 283,198,368 | -2.09(-2.21%) |
Nov 22, 2011 | 94.67 | 95.22 | 93.97 | 94.50 | 272,451,200 | -0.37(-0.39%) |
Nov 21, 2011 | 95.30 | 95.42 | 94.07 | 94.87 | 288,763,456 | -1.84(-1.90%) |
Nov 18, 2011 | 97.12 | 97.32 | 96.31 | 96.71 | 271,908,256 | -0.10(-0.10%) |
Nov 17, 2011 | 98.19 | 98.44 | 96.12 | 96.81 | 416,610,272 | -1.57(-1.59%) |
Nov 16, 2011 | 98.95 | 100.17 | 98.23 | 98.38 | 296,490,560 | -1.59(-1.59%) |
Nov 15, 2011 | 99.24 | 100.49 | 98.88 | 99.96 | 232,469,648 | +0.49(+0.50%) |
Nov 14, 2011 | 100.42 | 101.05 | 99.04 | 99.47 | 200,634,352 | -0.95(-0.95%) |
Nov 11, 2011 | 99.76 | 100.68 | 99.73 | 100.42 | 239,548,688 | +1.85(+1.88%) |
Nov 10, 2011 | 98.94 | 99.06 | 97.54 | 98.57 | 291,859,104 | +0.92(+0.94%) |
Nov 09, 2011 | 99.02 | 99.74 | 97.41 | 97.65 | 425,385,216 | -3.74(-3.69%) |
Nov 08, 2011 | 100.63 | 101.50 | 99.67 | 101.39 | 282,827,040 | +1.28(+1.28%) |
Nov 07, 2011 | 99.41 | 100.21 | 98.47 | 100.10 | 247,597,456 | +0.62(+0.62%) |
Nov 04, 2011 | 99.29 | 99.66 | 98.32 | 99.49 | 314,566,368 | -0.61(-0.61%) |
Nov 03, 2011 | 99.32 | 100.30 | 98.00 | 100.10 | 361,230,784 | +1.79(+1.82%) |
Nov 02, 2011 | 98.18 | 98.63 | 97.35 | 98.30 | 308,575,328 | +1.58(+1.63%) |