Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2011 | 70.61 | 72.35 | 69.60 | 70.43 | 2,675,689 | -0.62(-0.87%) |
Sep 30, 2011 | 73.26 | 74.12 | 71.05 | 71.05 | 1,906,383 | -3.70(-4.95%) |
Sep 29, 2011 | 77.34 | 77.75 | 72.40 | 74.75 | 1,930,628 | -1.10(-1.45%) |
Sep 28, 2011 | 78.02 | 78.69 | 75.63 | 75.85 | 1,491,321 | -2.04(-2.62%) |
Sep 27, 2011 | 78.79 | 80.60 | 77.12 | 77.89 | 2,637,893 | +0.51(+0.66%) |
Sep 26, 2011 | 74.60 | 77.50 | 72.50 | 77.38 | 2,644,812 | +3.00(+4.03%) |
Sep 23, 2011 | 73.13 | 74.87 | 72.76 | 74.38 | 2,136,864 | +0.18(+0.24%) |
Sep 22, 2011 | 74.13 | 75.32 | 70.83 | 74.20 | 3,600,048 | -2.48(-3.23%) |
Sep 21, 2011 | 78.31 | 80.49 | 76.65 | 76.68 | 2,407,924 | -1.49(-1.91%) |
Sep 20, 2011 | 83.20 | 83.92 | 78.09 | 78.17 | 2,712,628 | -4.72(-5.69%) |
Sep 19, 2011 | 82.24 | 83.61 | 80.50 | 82.89 | 1,767,543 | -0.83(-0.99%) |
Sep 16, 2011 | 84.60 | 86.16 | 82.35 | 83.72 | 2,080,720 | -0.81(-0.96%) |
Sep 15, 2011 | 84.05 | 85.10 | 83.10 | 84.53 | 2,226,022 | +1.31(+1.57%) |
Sep 14, 2011 | 80.70 | 84.50 | 80.23 | 83.22 | 3,760,724 | +2.92(+3.64%) |
Sep 13, 2011 | 78.10 | 80.48 | 77.61 | 80.30 | 3,702,899 | +2.78(+3.59%) |
Sep 12, 2011 | 73.03 | 77.60 | 72.81 | 77.52 | 2,904,937 | +2.92(+3.91%) |
Sep 09, 2011 | 77.71 | 77.85 | 73.30 | 74.60 | 3,188,662 | -3.84(-4.90%) |
Sep 08, 2011 | 79.77 | 80.60 | 77.66 | 78.44 | 2,175,237 | -1.48(-1.85%) |
Sep 07, 2011 | 77.62 | 80.10 | 77.42 | 79.92 | 1,747,174 | +3.89(+5.12%) |
Sep 06, 2011 | 73.57 | 76.39 | 72.31 | 76.03 | 1,986,426 | -0.28(-0.37%) |
Sep 02, 2011 | 77.10 | 78.49 | 75.55 | 76.31 | 1,782,868 | -2.82(-3.56%) |