Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 94.27 | 94.49 | 91.75 | 93.65 | 531,130 | +0.81(+0.87%) |
Jan 30, 2012 | 92.73 | 93.30 | 92.34 | 92.84 | 491,340 | -0.67(-0.72%) |
Jan 27, 2012 | 92.57 | 94.13 | 92.49 | 93.51 | 613,978 | +1.88(+2.05%) |
Jan 26, 2012 | 91.48 | 93.51 | 90.91 | 91.63 | 865,363 | +0.92(+1.01%) |
Jan 25, 2012 | 87.42 | 91.28 | 86.12 | 90.71 | 1,307,308 | +2.88(+3.28%) |
Jan 24, 2012 | 88.88 | 89.35 | 87.53 | 87.83 | 422,210 | -2.30(-2.55%) |
Jan 23, 2012 | 89.52 | 90.86 | 89.17 | 90.13 | 330,057 | +0.80(+0.90%) |
Jan 20, 2012 | 90.03 | 90.20 | 88.56 | 89.33 | 461,318 | -0.59(-0.66%) |
Jan 19, 2012 | 92.13 | 92.34 | 88.54 | 89.92 | 765,465 | -1.38(-1.52%) |
Jan 18, 2012 | 90.14 | 92.08 | 90.14 | 91.30 | 568,937 | +1.56(+1.73%) |
Jan 17, 2012 | 90.45 | 90.82 | 89.23 | 89.74 | 315,116 | +0.66(+0.74%) |
Jan 13, 2012 | 89.48 | 89.67 | 87.65 | 89.08 | 393,795 | -1.66(-1.83%) |
Jan 12, 2012 | 90.42 | 91.13 | 89.79 | 90.74 | 450,760 | +1.61(+1.81%) |
Jan 11, 2012 | 89.46 | 89.77 | 88.41 | 89.13 | 382,206 | -1.70(-1.87%) |
Jan 10, 2012 | 90.75 | 92.31 | 90.25 | 90.83 | 882,386 | +2.74(+3.11%) |
Jan 09, 2012 | 87.93 | 88.23 | 86.81 | 88.09 | 305,995 | +0.41(+0.47%) |
Jan 06, 2012 | 88.64 | 89.07 | 86.92 | 87.68 | 285,847 | -0.94(-1.06%) |
Jan 05, 2012 | 87.92 | 89.22 | 87.41 | 88.62 | 408,409 | +0.11(+0.12%) |
Jan 04, 2012 | 88.37 | 89.61 | 88.00 | 88.52 | 369,034 | +4.94(+5.92%) |
Dec 30, 2011 | 83.92 | 84.90 | 83.07 | 83.57 | 315,776 | +0.72(+0.87%) |
Dec 29, 2011 | 81.84 | 83.08 | 81.15 | 82.85 | 530,436 | +0.58(+0.71%) |
Dec 28, 2011 | 84.01 | 84.21 | 81.49 | 82.27 | 474,128 | -1.53(-1.83%) |
Dec 27, 2011 | 84.73 | 85.17 | 83.32 | 83.80 | 281,795 | -1.65(-1.93%) |
Dec 23, 2011 | 85.07 | 85.72 | 84.91 | 85.45 | 203,559 | -0.20(-0.24%) |
Dec 21, 2011 | 86.07 | 86.32 | 84.76 | 85.65 | 474,045 | -0.39(-0.46%) |
Dec 20, 2011 | 85.11 | 87.31 | 85.11 | 86.04 | 540,713 | +3.68(+4.47%) |
Dec 19, 2011 | 82.77 | 83.78 | 81.49 | 82.36 | 588,773 | -0.97(-1.16%) |
Dec 16, 2011 | 82.07 | 83.65 | 81.60 | 83.33 | 2,548,780 | +2.94(+3.66%) |
Dec 15, 2011 | 82.43 | 82.63 | 80.26 | 80.39 | 1,001,579 | -1.11(-1.37%) |
Dec 14, 2011 | 82.43 | 82.60 | 79.52 | 81.50 | 1,707,839 | -2.42(-2.89%) |
Dec 13, 2011 | 86.45 | 87.54 | 83.34 | 83.92 | 721,665 | -2.41(-2.79%) |
Dec 12, 2011 | 86.86 | 86.90 | 84.76 | 86.33 | 780,338 | -2.49(-2.80%) |
Dec 09, 2011 | 87.76 | 88.91 | 87.36 | 88.82 | 375,899 | +1.52(+1.74%) |
Dec 08, 2011 | 88.69 | 88.96 | 86.73 | 87.30 | 678,313 | -1.76(-1.98%) |
Dec 07, 2011 | 88.75 | 89.74 | 87.96 | 89.06 | 601,539 | +1.98(+2.27%) |
Dec 06, 2011 | 85.18 | 88.16 | 84.80 | 87.08 | 539,469 | +1.64(+1.92%) |
Dec 05, 2011 | 85.63 | 87.22 | 84.80 | 85.44 | 468,006 | +0.10(+0.12%) |
Dec 02, 2011 | 88.40 | 88.47 | 84.76 | 85.34 | 569,971 | -2.10(-2.41%) |
Dec 01, 2011 | 87.35 | 88.29 | 86.21 | 87.44 | 516,379 | -0.07(-0.07%) |
Nov 30, 2011 | 87.33 | 87.55 | 85.51 | 87.51 | 1,171,892 | +1.96(+2.30%) |
Nov 29, 2011 | 82.13 | 86.54 | 81.92 | 85.55 | 1,623,103 | +5.77(+7.23%) |
Nov 28, 2011 | 81.75 | 82.33 | 78.37 | 79.77 | 1,977,995 | -5.13(-6.04%) |
Nov 25, 2011 | 85.65 | 86.96 | 84.86 | 84.91 | 442,953 | -1.68(-1.94%) |
Nov 23, 2011 | 88.25 | 88.39 | 85.90 | 86.58 | 564,214 | -2.54(-2.85%) |
Nov 22, 2011 | 87.15 | 90.09 | 87.15 | 89.12 | 778,365 | +1.63(+1.87%) |
Nov 21, 2011 | 88.11 | 88.11 | 85.69 | 87.49 | 838,814 | -3.24(-3.58%) |
Nov 18, 2011 | 94.01 | 94.02 | 90.11 | 90.73 | 762,920 | -2.60(-2.78%) |
Nov 17, 2011 | 95.32 | 95.35 | 91.94 | 93.33 | 883,897 | -3.09(-3.20%) |
Nov 16, 2011 | 95.64 | 97.82 | 95.64 | 96.42 | 686,282 | -1.20(-1.23%) |
Nov 15, 2011 | 95.39 | 97.85 | 95.34 | 97.62 | 525,213 | +1.91(+2.00%) |
Nov 14, 2011 | 96.51 | 96.77 | 94.98 | 95.71 | 456,276 | -1.79(-1.84%) |
Nov 11, 2011 | 95.36 | 97.73 | 95.20 | 97.50 | 695,476 | +3.45(+3.67%) |
Nov 10, 2011 | 96.06 | 96.70 | 93.34 | 94.05 | 1,015,412 | -1.14(-1.19%) |
Nov 09, 2011 | 96.24 | 98.65 | 95.07 | 95.19 | 921,817 | -1.72(-1.78%) |
Nov 08, 2011 | 97.68 | 98.68 | 96.80 | 96.91 | 806,037 | -0.69(-0.70%) |
Nov 07, 2011 | 97.09 | 98.08 | 96.51 | 97.60 | 976,125 | +0.61(+0.63%) |
Nov 04, 2011 | 96.56 | 97.00 | 94.62 | 96.99 | 1,166,898 | -0.07(-0.07%) |
Nov 03, 2011 | 94.50 | 97.35 | 94.11 | 97.05 | 1,028,919 | +4.10(+4.41%) |
Nov 02, 2011 | 93.59 | 95.83 | 92.07 | 92.95 | 1,299,284 | +2.81(+3.12%) |