Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 94.19 | 95.76 | 94.19 | 95.60 | 14,530,873 | +3.68(+4.01%) |
Nov 29, 2011 | 91.73 | 92.41 | 91.56 | 91.92 | 6,685,137 | +0.37(+0.40%) |
Nov 28, 2011 | 91.30 | 91.85 | 90.92 | 91.55 | 8,380,294 | +2.35(+2.64%) |
Nov 25, 2011 | 89.31 | 90.25 | 89.20 | 89.20 | 4,440,557 | -0.15(-0.17%) |
Nov 23, 2011 | 90.48 | 90.59 | 89.35 | 89.35 | 10,050,211 | -1.92(-2.10%) |
Nov 22, 2011 | 91.46 | 91.89 | 90.78 | 91.27 | 10,556,253 | -0.33(-0.36%) |
Nov 21, 2011 | 92.36 | 92.52 | 90.90 | 91.60 | 23,665,780 | -2.04(-2.18%) |
Nov 18, 2011 | 93.83 | 94.10 | 93.29 | 93.64 | 10,444,246 | -0.08(-0.08%) |
Nov 17, 2011 | 94.70 | 95.06 | 92.90 | 93.72 | 13,809,465 | -1.01(-1.07%) |
Nov 16, 2011 | 95.35 | 96.36 | 94.58 | 94.73 | 8,972,083 | -1.41(-1.46%) |
Nov 15, 2011 | 95.75 | 96.71 | 95.39 | 96.14 | 8,131,117 | +0.13(+0.13%) |
Nov 14, 2011 | 96.51 | 96.70 | 95.59 | 96.01 | 9,277,080 | -0.65(-0.67%) |
Nov 11, 2011 | 95.64 | 96.81 | 95.62 | 96.67 | 9,128,681 | +2.10(+2.22%) |
Nov 10, 2011 | 94.62 | 95.09 | 93.76 | 94.57 | 12,522,169 | +0.95(+1.02%) |
Nov 09, 2011 | 94.92 | 95.19 | 93.25 | 93.61 | 15,203,076 | -3.10(-3.21%) |
Nov 08, 2011 | 96.25 | 96.84 | 95.37 | 96.71 | 9,282,133 | +0.91(+0.95%) |
Nov 07, 2011 | 95.07 | 95.85 | 94.30 | 95.81 | 10,930,623 | +0.68(+0.71%) |
Nov 04, 2011 | 94.97 | 95.20 | 94.05 | 95.13 | 8,829,270 | -0.47(-0.49%) |
Nov 03, 2011 | 94.84 | 95.78 | 93.99 | 95.60 | 15,095,775 | +1.64(+1.74%) |
Nov 02, 2011 | 93.70 | 94.27 | 93.20 | 93.96 | 9,560,318 | +1.39(+1.50%) |
Nov 01, 2011 | 92.98 | 93.60 | 92.29 | 92.57 | 19,009,614 | -2.35(-2.48%) |
Oct 31, 2011 | 96.05 | 96.18 | 94.87 | 94.92 | 16,815,170 | -2.15(-2.21%) |
Oct 28, 2011 | 96.71 | 97.23 | 96.53 | 97.07 | 8,384,740 | +0.08(+0.08%) |
Oct 27, 2011 | 96.31 | 97.50 | 95.81 | 96.99 | 16,159,786 | +2.81(+2.98%) |
Oct 26, 2011 | 94.16 | 94.38 | 92.81 | 94.19 | 12,492,660 | +1.29(+1.39%) |
Oct 25, 2011 | 94.03 | 94.15 | 92.72 | 92.90 | 11,823,051 | -1.66(-1.76%) |
Oct 24, 2011 | 93.99 | 94.78 | 93.87 | 94.56 | 10,567,111 | +0.82(+0.87%) |
Oct 21, 2011 | 92.63 | 93.76 | 92.61 | 93.74 | 16,366,378 | +2.00(+2.18%) |
Oct 20, 2011 | 91.53 | 92.09 | 90.55 | 91.74 | 9,987,748 | +0.30(+0.33%) |
Oct 19, 2011 | 91.85 | 92.47 | 91.14 | 91.43 | 19,217,958 | -0.45(-0.48%) |
Oct 18, 2011 | 90.31 | 92.60 | 89.75 | 91.88 | 14,681,258 | +1.28(+1.41%) |
Oct 17, 2011 | 92.14 | 92.17 | 90.39 | 90.60 | 10,555,658 | -1.94(-2.10%) |
Oct 14, 2011 | 92.13 | 92.55 | 91.60 | 92.54 | 6,609,089 | +1.34(+1.47%) |
Oct 13, 2011 | 91.10 | 91.48 | 90.39 | 91.20 | 6,906,848 | -0.26(-0.29%) |
Oct 12, 2011 | 91.29 | 92.36 | 91.00 | 91.46 | 9,876,248 | +0.78(+0.86%) |
Oct 11, 2011 | 90.38 | 90.96 | 90.30 | 90.69 | 9,850,323 | -0.16(-0.18%) |
Oct 10, 2011 | 89.56 | 90.87 | 89.56 | 90.84 | 9,020,581 | +2.54(+2.87%) |
Oct 07, 2011 | 88.98 | 89.25 | 87.80 | 88.31 | 12,599,964 | -0.06(-0.06%) |
Oct 06, 2011 | 87.41 | 88.46 | 87.37 | 88.36 | 10,729,311 | +1.44(+1.66%) |
Oct 05, 2011 | 85.79 | 87.03 | 85.32 | 86.92 | 12,530,533 | +1.24(+1.45%) |
Oct 04, 2011 | 83.58 | 85.97 | 82.60 | 85.68 | 22,725,080 | +1.08(+1.28%) |
Oct 03, 2011 | 86.29 | 87.19 | 84.55 | 84.60 | 16,996,014 | -2.04(-2.36%) |
Sep 30, 2011 | 87.34 | 88.42 | 86.60 | 86.64 | 13,007,318 | -1.95(-2.20%) |
Sep 29, 2011 | 88.98 | 89.48 | 87.04 | 88.59 | 16,609,954 | +1.23(+1.41%) |
Sep 28, 2011 | 89.17 | 89.85 | 87.29 | 87.36 | 14,156,281 | -1.50(-1.68%) |
Sep 27, 2011 | 89.41 | 90.24 | 88.36 | 88.86 | 17,040,374 | +1.17(+1.33%) |
Sep 26, 2011 | 86.23 | 87.76 | 85.49 | 87.69 | 14,427,538 | +2.22(+2.60%) |
Sep 23, 2011 | 84.66 | 85.80 | 84.42 | 85.47 | 15,158,804 | +0.30(+0.35%) |
Sep 22, 2011 | 85.87 | 86.22 | 84.09 | 85.17 | 24,821,858 | -3.09(-3.50%) |
Sep 21, 2011 | 90.62 | 90.86 | 88.20 | 88.25 | 18,773,044 | -2.33(-2.57%) |
Sep 20, 2011 | 90.88 | 91.68 | 90.26 | 90.58 | 10,146,049 | +0.13(+0.14%) |
Sep 19, 2011 | 89.96 | 90.85 | 89.32 | 90.45 | 12,214,671 | -0.91(-0.99%) |
Sep 16, 2011 | 91.16 | 91.58 | 90.53 | 91.36 | 15,504,150 | +0.48(+0.53%) |
Sep 15, 2011 | 90.22 | 90.94 | 89.75 | 90.88 | 12,126,879 | +1.48(+1.65%) |
Sep 14, 2011 | 88.68 | 90.54 | 87.39 | 89.40 | 18,397,218 | +1.18(+1.33%) |
Sep 13, 2011 | 88.04 | 88.59 | 87.35 | 88.23 | 13,596,907 | +0.33(+0.37%) |
Sep 12, 2011 | 86.20 | 87.93 | 86.02 | 87.90 | 12,648,695 | +0.55(+0.63%) |
Sep 09, 2011 | 88.80 | 88.85 | 86.88 | 87.35 | 14,933,114 | -2.43(-2.70%) |
Sep 08, 2011 | 90.18 | 91.22 | 89.67 | 89.78 | 9,771,924 | -0.85(-0.94%) |
Sep 07, 2011 | 89.68 | 90.69 | 89.40 | 90.63 | 9,141,029 | +2.17(+2.45%) |
Sep 06, 2011 | 87.02 | 88.66 | 86.84 | 88.46 | 13,679,527 | -0.85(-0.95%) |
Sep 02, 2011 | 89.68 | 90.10 | 89.05 | 89.31 | 11,852,846 | -2.06(-2.25%) |