Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 96.27 | 97.98 | 94.26 | 94.34 | 3,059,659 | -3.36(-3.44%) |
Oct 28, 2011 | 97.60 | 100.65 | 96.34 | 97.70 | 5,642,479 | +0.81(+0.83%) |
Oct 27, 2011 | 94.87 | 97.94 | 93.13 | 96.89 | 7,705,666 | +6.29(+6.94%) |
Oct 26, 2011 | 89.50 | 91.06 | 86.18 | 90.61 | 4,616,810 | +3.42(+3.92%) |
Oct 25, 2011 | 89.72 | 90.60 | 87.06 | 87.19 | 3,893,590 | -3.16(-3.50%) |
Oct 24, 2011 | 86.99 | 90.57 | 86.82 | 90.35 | 9,379,892 | +5.13(+6.02%) |
Oct 21, 2011 | 88.20 | 88.87 | 83.08 | 85.22 | 7,994,953 | -2.10(-2.41%) |
Oct 20, 2011 | 87.83 | 88.76 | 84.66 | 87.32 | 9,546,358 | -4.88(-5.30%) |
Oct 19, 2011 | 96.81 | 98.60 | 91.66 | 92.21 | 8,675,884 | -5.22(-5.36%) |
Oct 18, 2011 | 93.89 | 98.11 | 91.60 | 97.43 | 6,430,836 | +2.01(+2.11%) |
Oct 17, 2011 | 94.61 | 97.85 | 94.25 | 95.42 | 5,011,069 | +0.23(+0.25%) |
Oct 14, 2011 | 95.08 | 95.42 | 91.36 | 95.19 | 5,656,372 | +2.27(+2.44%) |
Oct 13, 2011 | 96.87 | 97.61 | 91.95 | 92.92 | 8,572,588 | -4.55(-4.67%) |
Oct 12, 2011 | 98.60 | 99.38 | 96.80 | 97.48 | 4,296,732 | -0.04(-0.04%) |
Oct 11, 2011 | 98.27 | 99.77 | 96.29 | 97.52 | 5,474,825 | -1.39(-1.40%) |
Oct 10, 2011 | 93.21 | 98.93 | 93.10 | 98.90 | 6,541,530 | +7.55(+8.27%) |
Oct 07, 2011 | 96.39 | 97.57 | 90.57 | 91.35 | 8,275,213 | -2.49(-2.65%) |
Oct 06, 2011 | 90.59 | 93.94 | 87.52 | 93.84 | 10,133,677 | +8.95(+10.54%) |
Oct 05, 2011 | 82.99 | 85.15 | 81.44 | 84.90 | 5,662,845 | +0.84(+1.00%) |
Oct 04, 2011 | 79.32 | 84.23 | 76.74 | 84.05 | 8,706,555 | +5.72(+7.30%) |
Oct 03, 2011 | 79.18 | 81.65 | 76.29 | 78.34 | 8,532,013 | -3.12(-3.83%) |
Sep 30, 2011 | 86.19 | 88.30 | 79.07 | 81.46 | 13,338,008 | -7.40(-8.33%) |
Sep 29, 2011 | 98.07 | 98.72 | 85.24 | 88.86 | 11,317,702 | -7.04(-7.34%) |
Sep 28, 2011 | 100.12 | 101.20 | 95.66 | 95.90 | 3,381,459 | -3.21(-3.24%) |
Sep 27, 2011 | 99.25 | 102.22 | 98.50 | 99.11 | 4,216,891 | +2.29(+2.37%) |
Sep 26, 2011 | 99.39 | 99.42 | 90.67 | 96.82 | 7,298,557 | -1.34(-1.36%) |
Sep 23, 2011 | 98.01 | 100.96 | 97.72 | 98.15 | 3,555,443 | -0.25(-0.25%) |
Sep 22, 2011 | 99.41 | 101.57 | 95.28 | 98.40 | 6,290,869 | -5.80(-5.56%) |
Sep 21, 2011 | 109.58 | 110.77 | 104.09 | 104.20 | 4,151,625 | -4.25(-3.92%) |
Sep 20, 2011 | 112.60 | 114.19 | 108.09 | 108.45 | 4,655,500 | -3.61(-3.22%) |
Sep 19, 2011 | 106.13 | 112.99 | 104.65 | 112.06 | 4,654,197 | +4.38(+4.07%) |
Sep 16, 2011 | 106.60 | 108.06 | 105.30 | 107.67 | 4,729,069 | +1.78(+1.68%) |
Sep 15, 2011 | 106.21 | 106.80 | 102.74 | 105.90 | 4,057,578 | +0.68(+0.65%) |
Sep 14, 2011 | 107.19 | 107.89 | 104.56 | 105.22 | 3,618,981 | -1.44(-1.35%) |
Sep 13, 2011 | 107.32 | 107.41 | 104.44 | 106.66 | 3,471,581 | -0.73(-0.68%) |
Sep 12, 2011 | 105.65 | 109.62 | 104.26 | 107.39 | 4,862,851 | +2.33(+2.22%) |
Sep 09, 2011 | 106.95 | 108.18 | 103.94 | 105.06 | 2,331,901 | -2.86(-2.65%) |
Sep 08, 2011 | 107.30 | 109.94 | 106.35 | 107.92 | 2,859,135 | -0.13(-0.12%) |
Sep 07, 2011 | 108.62 | 108.72 | 106.64 | 108.05 | 2,337,069 | +2.66(+2.52%) |
Sep 06, 2011 | 101.52 | 105.76 | 100.72 | 105.39 | 2,615,365 | +0.70(+0.67%) |
Sep 02, 2011 | 105.61 | 106.02 | 103.35 | 104.69 | 2,754,526 | -3.48(-3.22%) |
Sep 01, 2011 | 110.35 | 111.62 | 107.50 | 108.17 | 3,084,304 | -1.34(-1.23%) |
Aug 31, 2011 | 109.71 | 110.74 | 108.23 | 109.52 | 4,074,179 | +0.86(+0.79%) |
Aug 30, 2011 | 103.61 | 109.33 | 103.10 | 108.65 | 4,576,328 | +4.52(+4.34%) |
Aug 29, 2011 | 100.94 | 104.14 | 100.38 | 104.13 | 2,291,345 | +4.79(+4.82%) |
Aug 26, 2011 | 96.27 | 100.00 | 95.34 | 99.34 | 2,454,533 | +2.23(+2.30%) |
Aug 25, 2011 | 99.31 | 100.12 | 96.48 | 97.11 | 3,040,655 | -1.90(-1.92%) |
Aug 24, 2011 | 97.32 | 99.96 | 95.85 | 99.00 | 3,444,505 | +1.22(+1.25%) |
Aug 23, 2011 | 92.69 | 97.85 | 91.35 | 97.78 | 3,370,802 | +5.78(+6.28%) |
Aug 22, 2011 | 95.68 | 96.17 | 91.56 | 92.00 | 3,515,456 | -0.96(-1.04%) |
Aug 19, 2011 | 93.62 | 98.27 | 92.12 | 92.97 | 4,796,616 | -3.30(-3.43%) |
Aug 18, 2011 | 100.78 | 101.16 | 94.91 | 96.26 | 5,750,246 | -8.21(-7.86%) |
Aug 17, 2011 | 104.54 | 106.46 | 103.12 | 104.48 | 4,065,254 | +0.51(+0.49%) |
Aug 16, 2011 | 104.49 | 105.76 | 101.84 | 103.97 | 2,943,809 | -1.57(-1.49%) |
Aug 15, 2011 | 103.61 | 105.93 | 102.86 | 105.54 | 3,017,382 | +2.68(+2.60%) |
Aug 12, 2011 | 102.80 | 103.85 | 100.08 | 102.86 | 4,153,024 | +3.11(+3.12%) |
Aug 11, 2011 | 96.77 | 101.29 | 93.62 | 99.75 | 4,535,628 | +4.42(+4.63%) |
Aug 10, 2011 | 96.00 | 100.43 | 94.20 | 95.33 | 5,933,092 | -3.54(-3.58%) |
Aug 09, 2011 | 94.64 | 99.04 | 88.54 | 98.87 | 6,666,570 | +9.04(+10.06%) |
Aug 08, 2011 | 95.14 | 97.40 | 87.55 | 89.83 | 6,358,863 | -9.20(-9.29%) |
Aug 05, 2011 | 101.73 | 102.16 | 94.04 | 99.03 | 6,202,247 | -0.82(-0.82%) |
Aug 04, 2011 | 105.50 | 106.17 | 99.80 | 99.85 | 4,777,346 | -7.56(-7.04%) |
Aug 03, 2011 | 104.02 | 107.58 | 101.16 | 107.41 | 4,634,591 | +3.48(+3.35%) |
Aug 02, 2011 | 108.71 | 109.77 | 103.66 | 103.93 | 3,819,560 | -5.22(-4.79%) |