| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 Nov 2011 | 6,863.00 | 6,890.00 | 6,791.00 | 9,500.00 | 148,300 | 9,032.24 | | 23 Nov 2011 | 6,952.00 | 7,118.00 | 6,800.00 | 9,500.00 | 283,100 | 9,032.24 | | 22 Nov 2011 | 7,043.00 | 7,134.00 | 6,915.00 | 9,500.00 | 30,200 | 9,032.24 | | 21 Nov 2011 | 7,201.00 | 7,201.00 | 6,904.00 | 9,500.00 | 148,300 | 9,032.24 | | 18 Nov 2011 | 7,217.50 | 7,363.00 | 4,201.00 | 9,500.00 | 130,100 | 9,032.24 | | 17 Nov 2011 | 7,319.10 | 7,335.00 | 7,226.50 | 9,500.00 | 263,900 | 9,032.24 | | 16 Nov 2011 | 7,314.00 | 7,417.00 | 7,235.90 | 9,500.00 | 257,900 | 9,032.24 | | 15 Nov 2011 | 7,168.00 | 7,382.00 | 7,168.00 | 9,500.00 | 325,800 | 9,032.24 | | 14 Nov 2011 | 7,337.10 | 7,407.00 | 7,337.10 | 9,500.00 | 4,400 | 9,032.24 | | 11 Nov 2011 | 7,252.10 | 7,500.00 | 7,250.00 | 9,500.00 | 618,600 | 9,032.24 | | 10 Nov 2011 | 6,995.00 | 7,311.50 | 6,995.00 | 9,500.00 | 266,500 | 9,032.24 | | 9 Nov 2011 | 7,267.00 | 7,380.00 | 7,152.50 | 9,500.00 | 190,400 | 9,032.24 | | 8 Nov 2011 | 7,367.50 | 7,436.00 | 7,319.50 | 9,500.00 | 38,300 | 9,032.24 | | 7 Nov 2011 | 7,285.40 | 7,338.00 | 7,224.50 | 9,500.00 | 157,900 | 9,032.24 | | 4 Nov 2011 | 7,612.90 | 7,612.90 | 7,369.00 | 9,500.00 | 115,300 | 9,032.24 | | 3 Nov 2011 | 7,419.35 | 7,591.00 | 7,419.30 | 9,500.00 | 74,000 | 9,032.24 | | 2 Nov 2011 | 7,362.00 | 7,480.00 | 7,362.00 | 9,500.00 | 344,700 | 9,032.24 | | 1 Nov 2011 | 7,379.50 | 7,471.00 | 7,250.00 | 9,500.00 | 730,000 | 9,032.24 | | 31 Oct 2011 | 7,760.00 | 7,780.00 | 7,622.00 | 9,500.00 | 69,300 | 9,032.24 | | 28 Oct 2011 | 7,822.02 | 7,856.14 | 7,764.50 | 9,500.00 | 205,300 | 9,032.24 | | 27 Oct 2011 | 7,758.00 | 7,807.96 | 7,704.00 | 9,500.00 | 769,800 | 9,032.24 | | 26 Oct 2011 | 7,560.00 | 7,679.00 | 7,515.00 | 9,500.00 | 331,900 | 9,032.24 | | 25 Oct 2011 | 7,638.00 | 7,650.00 | 7,487.30 | 9,500.00 | 780,400 | 9,032.24 | | 24 Oct 2011 | 7,500.00 | 7,580.21 | 7,419.00 | 9,500.00 | 218,800 | 9,032.24 | | 21 Oct 2011 | 7,248.00 | 7,401.00 | 7,248.00 | 9,500.00 | 421,300 | 9,032.24 | | 20 Oct 2011 | 7,216.90 | 7,269.00 | 7,143.20 | 9,500.00 | 364,600 | 9,032.24 | | 19 Oct 2011 | 7,409.00 | 7,430.00 | 7,293.00 | 9,500.00 | 69,800 | 9,032.24 | | 18 Oct 2011 | 7,281.00 | 7,450.80 | 7,281.00 | 9,500.00 | 11,800 | 9,032.24 | | 17 Oct 2011 | 7,557.00 | 7,622.50 | 7,378.90 | 9,500.00 | 178,600 | 9,032.24 | | 14 Oct 2011 | 7,523.00 | 7,595.00 | 7,484.00 | 9,500.00 | 109,600 | 9,032.24 | | 13 Oct 2011 | 7,368.25 | 7,430.00 | 7,368.30 | 9,500.00 | 317,900 | 9,032.24 | | 12 Oct 2011 | 7,379.90 | 7,450.00 | 7,229.10 | 9,500.00 | 463,600 | 9,032.24 | | 11 Oct 2011 | 7,312.00 | 7,312.00 | 7,230.00 | 9,500.00 | 562,500 | 9,032.24 | | 10 Oct 2011 | 7,253.10 | 7,430.00 | 7,219.10 | 9,500.00 | 202,000 | 9,032.24 | | 7 Oct 2011 | 7,188.90 | 7,211.91 | 7,124.70 | 9,500.00 | 60,100 | 9,032.24 | | 6 Oct 2011 | 7,080.00 | 7,115.00 | 6,965.00 | 9,500.00 | 86,000 | 9,032.24 | | 5 Oct 2011 | 6,730.50 | 6,861.00 | 6,660.00 | 9,500.00 | 127,200 | 9,032.24 | | 4 Oct 2011 | 6,620.00 | 6,620.00 | 6,502.00 | 9,500.00 | 40,800 | 9,032.24 | | 3 Oct 2011 | 6,575.00 | 6,710.00 | 6,570.80 | 9,500.00 | 521,500 | 9,032.24 | | 30 Sep 2011 | 6,873.50 | 6,892.50 | 6,723.00 | 9,500.00 | 66,500 | 9,032.24 | | 29 Sep 2011 | 6,906.50 | 7,002.00 | 6,882.00 | 9,500.00 | 87,600 | 9,032.24 | | 28 Sep 2011 | 6,873.00 | 6,985.00 | 6,857.00 | 9,500.00 | 19,300 | 9,032.24 | | 27 Sep 2011 | 6,818.00 | 6,949.00 | 6,783.00 | 9,500.00 | 152,200 | 9,032.24 | | 26 Sep 2011 | 6,623.31 | 6,623.31 | 6,538.60 | 9,500.00 | 4,700 | 9,032.24 | | 23 Sep 2011 | 6,434.10 | 6,553.00 | 6,434.10 | 9,500.00 | 363,000 | 9,032.24 | | 22 Sep 2011 | 6,699.00 | 6,699.00 | 6,593.00 | 9,500.00 | 144,400 | 9,032.24 | | 21 Sep 2011 | 6,973.50 | 7,000.00 | 6,849.00 | 9,500.00 | 105,700 | 9,032.24 | | 20 Sep 2011 | 6,982.00 | 7,022.00 | 6,982.00 | 9,500.00 | 32,800 | 9,032.24 | | 19 Sep 2011 | 6,820.90 | 6,883.00 | 6,810.00 | 9,500.00 | 15,900 | 9,032.24 | | 16 Sep 2011 | 6,982.00 | 7,054.10 | 6,926.00 | 9,500.00 | 49,100 | 9,032.24 | | 15 Sep 2011 | 6,826.00 | 7,011.00 | 6,826.00 | 9,500.00 | 324,700 | 9,032.24 | | 14 Sep 2011 | 6,540.50 | 6,672.00 | 6,463.00 | 9,500.00 | 666,400 | 9,032.24 | | 13 Sep 2011 | 6,540.00 | 6,542.26 | 6,367.00 | 9,500.00 | 325,300 | 9,032.24 | | 12 Sep 2011 | 6,378.62 | 6,467.88 | 6,234.00 | 9,500.00 | 159,200 | 9,032.24 | | 9 Sep 2011 | 6,634.50 | 6,695.00 | 6,496.00 | 9,500.00 | 243,900 | 9,032.24 | | 8 Sep 2011 | 6,831.00 | 6,846.10 | 6,667.60 | 9,500.00 | 268,800 | 9,032.24 | | 7 Sep 2011 | 6,763.00 | 6,857.07 | 6,757.00 | 9,500.00 | 330,800 | 9,032.24 | | 6 Sep 2011 | 6,617.90 | 6,660.00 | 6,480.00 | 9,500.00 | 655,300 | 9,032.24 | | 5 Sep 2011 | 6,784.00 | 6,784.00 | 6,570.00 | 9,500.00 | 213,100 | 9,032.24 | | 2 Sep 2011 | 7,063.25 | 7,072.00 | 6,978.00 | 9,500.00 | 126,400 | 9,032.24 | | 1 Sep 2011 | 7,107.00 | 7,154.00 | 6,991.00 | 9,500.00 | 114,000 | 9,032.24 | | 31 Aug 2011 | 7,165.77 | 7,216.00 | 7,089.40 | 9,500.00 | 176,900 | 9,032.24 | | 30 Aug 2011 | 7,065.00 | 7,100.00 | 6,979.00 | 9,500.00 | 60,600 | 9,032.24 | | 26 Aug 2011 | 6,962.10 | 6,965.00 | 6,867.00 | 9,500.00 | 180,100 | 9,032.24 | | 25 Aug 2011 | 7,216.90 | 7,230.00 | 6,925.00 | 9,500.00 | 305,900 | 9,032.24 | | 24 Aug 2011 | 6,994.12 | 7,184.00 | 6,912.00 | 9,500.00 | 127,200 | 9,032.24 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet