Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 96.05 | 96.18 | 94.87 | 94.93 | 16,815,154 | -2.15(-2.21%) |
Oct 28, 2011 | 96.71 | 97.23 | 96.53 | 97.07 | 8,384,732 | +0.08(+0.08%) |
Oct 27, 2011 | 96.31 | 97.50 | 95.81 | 96.99 | 16,159,770 | +2.81(+2.98%) |
Oct 26, 2011 | 94.16 | 94.38 | 92.81 | 94.19 | 12,492,647 | +1.29(+1.39%) |
Oct 25, 2011 | 94.03 | 94.15 | 92.72 | 92.90 | 11,823,039 | -1.66(-1.76%) |
Oct 24, 2011 | 93.99 | 94.78 | 93.87 | 94.56 | 10,567,101 | +0.82(+0.87%) |
Oct 21, 2011 | 92.63 | 93.76 | 92.61 | 93.74 | 16,366,362 | +2.00(+2.18%) |
Oct 20, 2011 | 91.53 | 92.09 | 90.55 | 91.74 | 9,987,738 | +0.30(+0.33%) |
Oct 19, 2011 | 91.85 | 92.47 | 91.14 | 91.43 | 19,217,940 | -0.45(-0.48%) |
Oct 18, 2011 | 90.31 | 92.60 | 89.75 | 91.88 | 14,681,243 | +1.28(+1.41%) |
Oct 17, 2011 | 92.14 | 92.17 | 90.39 | 90.60 | 10,555,648 | -1.94(-2.10%) |
Oct 14, 2011 | 92.13 | 92.55 | 91.60 | 92.54 | 6,609,083 | +1.34(+1.47%) |
Oct 13, 2011 | 91.10 | 91.48 | 90.39 | 91.20 | 6,906,841 | -0.26(-0.29%) |
Oct 12, 2011 | 91.29 | 92.36 | 91.00 | 91.47 | 9,876,238 | +0.78(+0.86%) |
Oct 11, 2011 | 90.38 | 90.96 | 90.30 | 90.69 | 9,850,314 | -0.16(-0.18%) |
Oct 10, 2011 | 89.56 | 90.87 | 89.56 | 90.84 | 9,020,572 | +2.54(+2.87%) |
Oct 07, 2011 | 88.98 | 89.25 | 87.80 | 88.31 | 12,599,952 | -0.06(-0.06%) |
Oct 06, 2011 | 87.41 | 88.46 | 87.37 | 88.36 | 10,729,300 | +1.44(+1.66%) |
Oct 05, 2011 | 85.79 | 87.03 | 85.32 | 86.92 | 12,530,521 | +1.24(+1.45%) |
Oct 04, 2011 | 83.58 | 85.97 | 82.60 | 85.68 | 22,725,058 | +1.08(+1.28%) |
Oct 03, 2011 | 86.29 | 87.19 | 84.55 | 84.60 | 16,995,998 | -2.04(-2.36%) |
Sep 30, 2011 | 87.34 | 88.42 | 86.60 | 86.64 | 13,007,306 | -1.95(-2.20%) |
Sep 29, 2011 | 88.98 | 89.48 | 87.04 | 88.59 | 16,609,938 | +1.23(+1.41%) |
Sep 28, 2011 | 89.17 | 89.85 | 87.29 | 87.36 | 14,156,267 | -1.50(-1.68%) |
Sep 27, 2011 | 89.41 | 90.24 | 88.36 | 88.86 | 17,040,358 | +1.17(+1.33%) |
Sep 26, 2011 | 86.23 | 87.76 | 85.49 | 87.69 | 14,427,524 | +2.22(+2.60%) |
Sep 23, 2011 | 84.66 | 85.80 | 84.42 | 85.47 | 15,158,789 | +0.30(+0.35%) |
Sep 22, 2011 | 85.87 | 86.22 | 84.09 | 85.17 | 24,821,834 | -3.09(-3.50%) |
Sep 21, 2011 | 90.62 | 90.86 | 88.20 | 88.25 | 18,773,024 | -2.33(-2.57%) |
Sep 20, 2011 | 90.88 | 91.68 | 90.26 | 90.58 | 10,146,039 | +0.13(+0.14%) |
Sep 19, 2011 | 89.96 | 90.85 | 89.32 | 90.45 | 12,214,659 | -0.91(-0.99%) |
Sep 16, 2011 | 91.16 | 91.58 | 90.53 | 91.36 | 15,504,135 | +0.48(+0.53%) |
Sep 15, 2011 | 90.22 | 90.94 | 89.75 | 90.88 | 12,126,867 | +1.48(+1.65%) |
Sep 14, 2011 | 88.68 | 90.54 | 87.39 | 89.40 | 18,397,200 | +1.18(+1.33%) |
Sep 13, 2011 | 88.04 | 88.59 | 87.35 | 88.23 | 13,596,894 | +0.33(+0.37%) |
Sep 12, 2011 | 86.20 | 87.93 | 86.02 | 87.90 | 12,648,683 | +0.55(+0.63%) |
Sep 09, 2011 | 88.80 | 88.85 | 86.88 | 87.35 | 14,933,100 | -2.43(-2.70%) |
Sep 08, 2011 | 90.18 | 91.22 | 89.67 | 89.78 | 9,771,915 | -0.85(-0.94%) |
Sep 07, 2011 | 89.68 | 90.69 | 89.40 | 90.63 | 9,141,021 | +2.17(+2.45%) |
Sep 06, 2011 | 87.02 | 88.66 | 86.84 | 88.46 | 13,679,514 | -0.85(-0.95%) |
Sep 02, 2011 | 89.68 | 90.10 | 89.05 | 89.31 | 11,852,835 | -2.06(-2.25%) |
Sep 01, 2011 | 92.34 | 93.04 | 91.25 | 91.37 | 9,668,188 | -0.86(-0.93%) |
Aug 31, 2011 | 92.40 | 93.04 | 91.57 | 92.23 | 10,548,232 | +0.48(+0.52%) |
Aug 30, 2011 | 91.34 | 92.40 | 90.79 | 91.75 | 13,175,769 | +0.17(+0.18%) |
Aug 29, 2011 | 90.65 | 91.63 | 90.61 | 91.58 | 8,929,641 | +1.94(+2.17%) |
Aug 26, 2011 | 88.07 | 89.94 | 86.77 | 89.64 | 16,520,824 | +1.15(+1.29%) |
Aug 25, 2011 | 90.19 | 90.50 | 88.14 | 88.50 | 13,064,394 | -1.34(-1.50%) |
Aug 24, 2011 | 88.49 | 89.94 | 88.22 | 89.84 | 11,617,386 | +1.26(+1.42%) |
Aug 23, 2011 | 86.58 | 88.67 | 86.25 | 88.59 | 15,557,598 | +2.44(+2.83%) |
Aug 22, 2011 | 87.64 | 87.73 | 85.91 | 86.14 | 14,199,110 | +0.31(+0.36%) |
Aug 19, 2011 | 86.14 | 88.00 | 85.72 | 85.83 | 19,206,928 | -1.72(-1.96%) |
Aug 18, 2011 | 88.77 | 88.85 | 86.71 | 87.55 | 22,782,220 | -3.33(-3.67%) |
Aug 17, 2011 | 91.23 | 91.84 | 90.18 | 90.88 | 11,755,065 | +0.14(+0.16%) |
Aug 16, 2011 | 90.63 | 91.40 | 89.86 | 90.74 | 13,629,365 | -0.58(-0.64%) |
Aug 15, 2011 | 90.50 | 91.38 | 90.23 | 91.32 | 17,056,996 | +1.60(+1.78%) |
Aug 12, 2011 | 89.48 | 90.27 | 88.75 | 89.72 | 17,725,302 | +1.23(+1.39%) |
Aug 11, 2011 | 86.06 | 89.74 | 85.77 | 88.49 | 21,864,512 | +3.25(+3.81%) |
Aug 10, 2011 | 87.67 | 88.03 | 85.01 | 85.24 | 34,781,376 | -4.14(-4.63%) |
Aug 09, 2011 | 90.14 | 89.39 | 84.27 | 89.38 | 40,315,912 | +3.42(+3.98%) |
Aug 08, 2011 | 88.51 | 89.91 | 85.92 | 85.96 | 38,166,164 | -4.92(-5.41%) |
Aug 05, 2011 | 91.58 | 91.92 | 88.50 | 90.88 | 38,286,212 | +0.43(+0.47%) |
Aug 04, 2011 | 93.32 | 93.52 | 90.33 | 90.45 | 24,329,654 | -4.05(-4.28%) |
Aug 03, 2011 | 94.34 | 94.57 | 92.93 | 94.50 | 20,842,986 | +0.27(+0.29%) |
Aug 02, 2011 | 95.70 | 96.25 | 94.19 | 94.23 | 12,102,430 | -2.11(-2.19%) |