Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 97.39 | 97.47 | 96.91 | 96.92 | 5,953,352 | -0.53(-0.55%) |
Dec 29, 2011 | 96.66 | 97.58 | 96.61 | 97.45 | 6,453,229 | +1.01(+1.05%) |
Dec 28, 2011 | 97.57 | 97.61 | 96.35 | 96.44 | 4,866,561 | -1.13(-1.16%) |
Dec 27, 2011 | 97.42 | 97.84 | 97.36 | 97.57 | 4,876,266 | +0.03(+0.03%) |
Dec 23, 2011 | 96.80 | 97.58 | 96.64 | 97.54 | 2,870,643 | +1.45(+1.51%) |
Dec 21, 2011 | 96.09 | 96.14 | 95.20 | 96.09 | 8,397,825 | +0.10(+0.11%) |
Dec 20, 2011 | 94.74 | 96.15 | 94.71 | 95.99 | 9,881,142 | +2.64(+2.83%) |
Dec 19, 2011 | 94.38 | 94.64 | 93.10 | 93.35 | 10,029,294 | -0.68(-0.73%) |
Dec 16, 2011 | 94.73 | 94.97 | 93.77 | 94.03 | 9,754,108 | -0.47(-0.50%) |
Dec 15, 2011 | 95.12 | 95.25 | 94.32 | 94.50 | 6,613,595 | +0.39(+0.41%) |
Dec 14, 2011 | 94.72 | 95.04 | 93.79 | 94.11 | 12,650,788 | -0.95(-1.00%) |
Dec 13, 2011 | 96.17 | 96.64 | 94.69 | 95.06 | 9,757,841 | -0.58(-0.61%) |
Dec 12, 2011 | 96.17 | 96.21 | 94.96 | 95.64 | 7,909,644 | -1.22(-1.26%) |
Dec 09, 2011 | 95.82 | 97.13 | 95.77 | 96.87 | 11,318,381 | +1.46(+1.53%) |
Dec 08, 2011 | 96.64 | 96.89 | 95.16 | 95.40 | 12,063,552 | -1.69(-1.74%) |
Dec 07, 2011 | 96.29 | 97.49 | 95.91 | 97.10 | 11,348,273 | +0.54(+0.56%) |
Dec 06, 2011 | 96.21 | 97.11 | 95.99 | 96.56 | 8,878,101 | +0.35(+0.36%) |
Dec 05, 2011 | 96.86 | 96.92 | 95.62 | 96.21 | 7,900,599 | +0.71(+0.74%) |
Dec 02, 2011 | 96.42 | 96.56 | 95.45 | 95.50 | 7,024,160 | -0.06(-0.06%) |
Dec 01, 2011 | 95.46 | 95.89 | 95.18 | 95.55 | 6,836,065 | -0.05(-0.05%) |
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%) |