Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 89.86 | 90.23 | 89.47 | 89.47 | 207,203 | -0.39(-0.43%) |
Dec 29, 2011 | 88.84 | 89.97 | 88.84 | 89.86 | 119,228 | +1.14(+1.28%) |
Dec 28, 2011 | 90.14 | 90.14 | 88.36 | 88.72 | 314,542 | -1.46(-1.62%) |
Dec 27, 2011 | 89.84 | 90.53 | 89.65 | 90.18 | 124,500 | +0.05(+0.06%) |
Dec 23, 2011 | 89.92 | 90.13 | 89.27 | 90.13 | 86,379 | +0.84(+0.94%) |
Dec 21, 2011 | 88.86 | 89.31 | 87.73 | 89.29 | 500,551 | +0.53(+0.60%) |
Dec 20, 2011 | 87.43 | 88.92 | 87.29 | 88.76 | 458,800 | +2.87(+3.34%) |
Dec 19, 2011 | 88.29 | 88.59 | 85.60 | 85.89 | 273,214 | -1.97(-2.24%) |
Dec 16, 2011 | 86.87 | 88.55 | 86.87 | 87.86 | 586,109 | +1.38(+1.60%) |
Dec 15, 2011 | 86.38 | 86.82 | 85.68 | 86.48 | 267,378 | +1.22(+1.43%) |
Dec 14, 2011 | 86.08 | 86.39 | 85.02 | 85.26 | 635,240 | -1.16(-1.34%) |
Dec 13, 2011 | 88.25 | 88.81 | 85.91 | 86.42 | 700,687 | -1.37(-1.56%) |
Dec 12, 2011 | 87.75 | 87.89 | 86.83 | 87.79 | 227,031 | -0.77(-0.87%) |
Dec 09, 2011 | 87.19 | 88.93 | 87.02 | 88.56 | 408,239 | +1.60(+1.84%) |
Dec 08, 2011 | 88.34 | 88.55 | 86.72 | 86.96 | 1,236,787 | -2.18(-2.45%) |
Dec 07, 2011 | 88.65 | 89.67 | 88.06 | 89.14 | 377,513 | +0.06(+0.07%) |
Dec 06, 2011 | 89.93 | 89.95 | 88.54 | 89.08 | 433,787 | -0.75(-0.83%) |
Dec 05, 2011 | 89.59 | 90.55 | 89.11 | 89.83 | 1,433,057 | +1.41(+1.59%) |
Dec 02, 2011 | 88.84 | 89.50 | 88.25 | 88.42 | 407,342 | +0.74(+0.84%) |
Dec 01, 2011 | 88.38 | 88.45 | 87.63 | 87.68 | 325,906 | -0.65(-0.74%) |
Nov 30, 2011 | 87.61 | 88.47 | 86.74 | 88.33 | 855,567 | +4.14(+4.92%) |
Nov 29, 2011 | 83.99 | 85.14 | 83.73 | 84.19 | 702,679 | +0.34(+0.41%) |
Nov 28, 2011 | 83.39 | 84.43 | 83.02 | 83.85 | 292,072 | +3.01(+3.72%) |
Nov 25, 2011 | 80.99 | 81.82 | 80.84 | 80.84 | 944,393 | -0.57(-0.70%) |
Nov 23, 2011 | 82.61 | 82.61 | 81.37 | 81.41 | 359,653 | -2.01(-2.41%) |
Nov 22, 2011 | 84.20 | 84.40 | 83.22 | 83.42 | 637,685 | -0.95(-1.13%) |
Nov 21, 2011 | 84.97 | 85.26 | 83.35 | 84.37 | 491,296 | -1.95(-2.26%) |
Nov 18, 2011 | 86.37 | 86.88 | 85.81 | 86.32 | 554,701 | +0.39(+0.45%) |
Nov 17, 2011 | 86.99 | 87.63 | 85.41 | 85.93 | 904,963 | -1.21(-1.39%) |
Nov 16, 2011 | 88.10 | 89.06 | 87.14 | 87.14 | 341,916 | -1.95(-2.19%) |
Nov 15, 2011 | 88.05 | 89.57 | 87.73 | 89.09 | 814,489 | +0.61(+0.69%) |
Nov 14, 2011 | 88.45 | 89.12 | 87.93 | 88.48 | 394,157 | -0.48(-0.54%) |
Nov 11, 2011 | 87.79 | 89.15 | 87.70 | 88.96 | 436,217 | +2.37(+2.74%) |
Nov 10, 2011 | 86.73 | 87.11 | 85.57 | 86.59 | 507,370 | +1.29(+1.51%) |
Nov 09, 2011 | 86.66 | 86.89 | 85.03 | 85.30 | 484,054 | -3.44(-3.88%) |
Nov 08, 2011 | 88.16 | 88.94 | 86.66 | 88.74 | 790,463 | +1.05(+1.20%) |
Nov 07, 2011 | 87.68 | 88.28 | 86.02 | 87.69 | 319,351 | +0.04(+0.05%) |
Nov 04, 2011 | 87.25 | 87.88 | 85.59 | 87.65 | 427,770 | -0.42(-0.48%) |
Nov 03, 2011 | 87.25 | 88.29 | 85.90 | 88.07 | 409,997 | +1.80(+2.09%) |
Nov 02, 2011 | 86.58 | 87.04 | 85.16 | 86.27 | 241,733 | +0.98(+1.15%) |
Nov 01, 2011 | 84.64 | 86.53 | 83.85 | 85.29 | 947,381 | -2.24(-2.56%) |
Oct 31, 2011 | 88.35 | 88.99 | 87.50 | 87.53 | 603,051 | -2.09(-2.33%) |
Oct 28, 2011 | 88.77 | 90.26 | 88.77 | 89.62 | 543,080 | -0.24(-0.27%) |
Oct 27, 2011 | 88.77 | 90.69 | 88.28 | 89.86 | 861,711 | +3.72(+4.32%) |
Oct 26, 2011 | 86.11 | 86.50 | 84.52 | 86.14 | 455,992 | +0.39(+0.45%) |
Oct 25, 2011 | 86.85 | 86.85 | 84.87 | 85.75 | 669,804 | -1.93(-2.20%) |
Oct 24, 2011 | 86.61 | 88.02 | 86.53 | 87.68 | 679,405 | +1.46(+1.69%) |
Oct 21, 2011 | 85.33 | 86.31 | 85.15 | 86.22 | 702,264 | +1.83(+2.17%) |
Oct 20, 2011 | 83.48 | 84.66 | 82.83 | 84.39 | 592,432 | +1.31(+1.58%) |
Oct 19, 2011 | 83.88 | 84.44 | 82.70 | 83.08 | 500,480 | -1.11(-1.32%) |
Oct 18, 2011 | 81.89 | 85.07 | 81.34 | 84.19 | 920,981 | +2.40(+2.93%) |
Oct 17, 2011 | 83.67 | 83.74 | 81.41 | 81.79 | 426,572 | -2.23(-2.65%) |
Oct 14, 2011 | 83.36 | 84.13 | 82.93 | 84.02 | 241,704 | +1.82(+2.21%) |
Oct 13, 2011 | 82.13 | 82.64 | 81.12 | 82.20 | 460,593 | -0.55(-0.66%) |
Oct 12, 2011 | 82.33 | 83.65 | 82.00 | 82.75 | 481,305 | +1.07(+1.31%) |
Oct 11, 2011 | 80.50 | 82.00 | 80.25 | 81.68 | 563,523 | +0.59(+0.73%) |
Oct 10, 2011 | 79.67 | 81.09 | 79.06 | 81.09 | 370,530 | +2.94(+3.76%) |
Oct 07, 2011 | 79.59 | 79.67 | 77.48 | 78.15 | 992,456 | -1.08(-1.36%) |
Oct 06, 2011 | 78.47 | 79.26 | 78.47 | 79.23 | 764,798 | +1.59(+2.05%) |
Oct 05, 2011 | 75.77 | 77.95 | 75.36 | 77.64 | 689,083 | +2.02(+2.67%) |
Oct 04, 2011 | 71.51 | 75.69 | 70.82 | 75.62 | 682,062 | +3.22(+4.45%) |