Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 102.77 | 104.06 | 102.42 | 103.13 | 637,937 | +0.84(+0.82%) |
Jan 30, 2012 | 102.31 | 102.54 | 101.42 | 102.30 | 447,010 | -0.46(-0.45%) |
Jan 27, 2012 | 102.24 | 103.20 | 101.61 | 102.76 | 681,779 | +0.19(+0.18%) |
Jan 26, 2012 | 103.92 | 104.01 | 102.05 | 102.58 | 483,743 | -0.88(-0.85%) |
Jan 25, 2012 | 102.84 | 103.92 | 102.34 | 103.45 | 1,097,545 | +0.60(+0.58%) |
Jan 24, 2012 | 100.61 | 103.13 | 99.86 | 102.85 | 819,434 | +1.59(+1.57%) |
Jan 23, 2012 | 100.81 | 101.72 | 99.68 | 101.26 | 317,064 | +0.28(+0.28%) |
Jan 20, 2012 | 101.98 | 102.10 | 100.56 | 100.98 | 479,920 | -1.27(-1.24%) |
Jan 19, 2012 | 102.34 | 102.54 | 101.68 | 102.25 | 612,620 | +0.35(+0.35%) |
Jan 18, 2012 | 100.56 | 102.27 | 100.28 | 101.89 | 622,208 | +1.14(+1.14%) |
Jan 17, 2012 | 96.43 | 101.52 | 75.92 | 100.75 | 1,042,340 | +2.06(+2.08%) |
Jan 13, 2012 | 99.07 | 99.16 | 98.32 | 98.69 | 859,661 | -1.27(-1.27%) |
Jan 12, 2012 | 99.53 | 101.10 | 99.52 | 99.96 | 793,000 | +0.64(+0.65%) |
Jan 11, 2012 | 97.28 | 99.78 | 97.06 | 99.32 | 859,931 | +1.62(+1.66%) |
Jan 10, 2012 | 98.03 | 98.45 | 97.44 | 97.70 | 854,567 | +0.72(+0.74%) |
Jan 09, 2012 | 95.47 | 97.13 | 95.29 | 96.98 | 678,779 | +1.54(+1.61%) |
Jan 06, 2012 | 95.42 | 96.20 | 94.50 | 95.44 | 759,381 | +0.00(+0.00%) |
Jan 05, 2012 | 93.83 | 96.18 | 93.71 | 95.44 | 1,032,660 | +1.49(+1.59%) |
Jan 04, 2012 | 95.36 | 95.61 | 93.47 | 93.96 | 1,467,794 | -2.70(-2.79%) |
Dec 30, 2011 | 97.11 | 97.11 | 96.59 | 96.65 | 395,562 | -0.46(-0.47%) |
Dec 29, 2011 | 97.12 | 97.46 | 96.58 | 97.11 | 397,893 | +0.38(+0.39%) |
Dec 28, 2011 | 98.16 | 98.55 | 96.44 | 96.73 | 561,403 | -1.52(-1.54%) |
Dec 27, 2011 | 98.20 | 98.69 | 97.99 | 98.25 | 245,986 | -0.18(-0.18%) |
Dec 23, 2011 | 98.71 | 98.98 | 98.04 | 98.42 | 295,180 | +0.02(+0.02%) |
Dec 21, 2011 | 97.51 | 98.50 | 96.65 | 98.40 | 355,373 | +0.64(+0.66%) |
Dec 20, 2011 | 96.48 | 98.13 | 96.30 | 97.76 | 486,692 | +2.08(+2.17%) |
Dec 19, 2011 | 96.52 | 96.94 | 95.41 | 95.69 | 512,202 | -0.19(-0.19%) |
Dec 16, 2011 | 95.17 | 96.66 | 94.82 | 95.87 | 1,031,773 | +1.35(+1.43%) |
Dec 15, 2011 | 95.39 | 95.64 | 94.17 | 94.52 | 753,923 | +1.39(+1.49%) |
Dec 14, 2011 | 94.40 | 94.51 | 92.69 | 93.14 | 527,159 | -2.00(-2.10%) |
Dec 13, 2011 | 96.42 | 97.49 | 94.55 | 95.14 | 600,774 | -0.75(-0.79%) |
Dec 12, 2011 | 95.83 | 96.35 | 94.98 | 95.89 | 505,337 | -0.63(-0.66%) |
Dec 09, 2011 | 95.27 | 97.02 | 95.17 | 96.52 | 699,406 | +1.56(+1.65%) |
Dec 08, 2011 | 95.98 | 95.98 | 94.42 | 94.96 | 578,410 | -1.18(-1.23%) |
Dec 07, 2011 | 95.57 | 96.54 | 94.34 | 96.14 | 919,993 | +0.20(+0.21%) |
Dec 06, 2011 | 97.28 | 97.28 | 94.86 | 95.94 | 658,538 | -1.78(-1.82%) |
Dec 05, 2011 | 99.46 | 99.90 | 97.12 | 97.72 | 976,316 | +0.12(+0.12%) |
Dec 02, 2011 | 97.29 | 97.96 | 96.58 | 97.59 | 823,853 | +1.41(+1.47%) |
Dec 01, 2011 | 95.17 | 97.24 | 94.82 | 96.18 | 975,296 | +0.86(+0.90%) |
Nov 30, 2011 | 92.85 | 95.43 | 92.54 | 95.32 | 1,236,601 | +4.68(+5.17%) |
Nov 29, 2011 | 89.83 | 91.22 | 89.30 | 90.64 | 889,144 | +0.91(+1.02%) |
Nov 28, 2011 | 88.47 | 90.20 | 88.05 | 89.73 | 901,598 | +3.09(+3.57%) |
Nov 25, 2011 | 86.79 | 87.39 | 86.55 | 86.64 | 234,775 | -0.35(-0.41%) |
Nov 23, 2011 | 87.01 | 87.52 | 86.38 | 86.99 | 760,345 | -1.21(-1.37%) |
Nov 22, 2011 | 88.38 | 88.84 | 87.52 | 88.20 | 603,747 | -0.58(-0.65%) |
Nov 21, 2011 | 87.53 | 89.05 | 86.68 | 88.78 | 819,087 | -0.42(-0.47%) |
Nov 18, 2011 | 89.77 | 90.31 | 88.33 | 89.20 | 1,050,242 | -0.74(-0.82%) |
Nov 17, 2011 | 92.64 | 93.23 | 89.37 | 89.93 | 1,214,472 | -2.99(-3.22%) |
Nov 16, 2011 | 93.52 | 95.58 | 92.63 | 92.92 | 774,196 | -1.41(-1.50%) |
Nov 15, 2011 | 93.82 | 95.03 | 92.62 | 94.34 | 731,498 | -0.15(-0.16%) |
Nov 14, 2011 | 94.33 | 95.51 | 93.64 | 94.49 | 498,657 | -0.41(-0.43%) |
Nov 11, 2011 | 94.19 | 95.59 | 94.19 | 94.90 | 369,042 | +1.35(+1.44%) |
Nov 10, 2011 | 94.97 | 95.98 | 92.42 | 93.55 | 634,781 | +0.01(+0.01%) |
Nov 09, 2011 | 93.77 | 94.78 | 92.92 | 93.54 | 1,010,802 | -2.62(-2.72%) |
Nov 08, 2011 | 95.78 | 96.38 | 93.85 | 96.15 | 625,999 | +0.68(+0.71%) |
Nov 07, 2011 | 95.46 | 96.20 | 94.02 | 95.47 | 503,145 | +0.00(+0.00%) |
Nov 04, 2011 | 94.92 | 96.19 | 93.85 | 95.47 | 721,732 | -0.17(-0.18%) |
Nov 03, 2011 | 99.76 | 99.76 | 93.75 | 95.64 | 872,649 | +1.26(+1.33%) |
Nov 02, 2011 | 94.77 | 94.93 | 93.11 | 94.38 | 793,810 | +1.14(+1.22%) |