Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 97.35 | 98.81 | 97.03 | 98.68 | 417,122 | +1.33(+1.36%) |
Oct 26, 2012 | 98.44 | 97.35 | 97.35 | 97.35 | 391,673 | -1.16(-1.18%) |
Oct 25, 2012 | 98.91 | 99.23 | 97.95 | 98.52 | 511,476 | +1.90(+1.96%) |
Oct 24, 2012 | 98.59 | 98.89 | 96.33 | 96.62 | 537,299 | -0.43(-0.44%) |
Oct 23, 2012 | 98.11 | 98.34 | 96.85 | 97.05 | 641,222 | -2.43(-2.44%) |
Oct 19, 2012 | 99.68 | 99.81 | 97.37 | 99.48 | 874,192 | +0.53(+0.54%) |
Oct 18, 2012 | 101.13 | 101.47 | 98.91 | 98.94 | 762,278 | -4.19(-4.06%) |
Oct 17, 2012 | 103.39 | 103.64 | 102.80 | 103.13 | 580,455 | +0.95(+0.93%) |
Oct 16, 2012 | 102.32 | 102.65 | 101.56 | 102.18 | 518,295 | +1.49(+1.48%) |
Oct 15, 2012 | 100.95 | 101.51 | 99.51 | 100.69 | 827,874 | +0.66(+0.66%) |
Oct 12, 2012 | 101.39 | 101.64 | 99.90 | 100.03 | 362,869 | -0.88(-0.87%) |
Oct 11, 2012 | 101.89 | 102.50 | 100.83 | 100.90 | 392,498 | +0.50(+0.49%) |
Oct 10, 2012 | 100.35 | 101.22 | 99.33 | 100.41 | 711,816 | -0.30(-0.30%) |
Oct 09, 2012 | 103.37 | 103.93 | 100.63 | 100.71 | 468,649 | -1.92(-1.87%) |
Oct 08, 2012 | 102.78 | 103.23 | 101.91 | 102.64 | 398,943 | -0.27(-0.26%) |
Oct 05, 2012 | 103.81 | 105.02 | 102.68 | 102.91 | 865,815 | -0.55(-0.53%) |
Oct 04, 2012 | 103.55 | 104.25 | 102.56 | 103.46 | 1,240,797 | +2.38(+2.35%) |
Oct 03, 2012 | 102.92 | 103.03 | 100.03 | 101.08 | 912,499 | -1.38(-1.34%) |
Oct 02, 2012 | 104.10 | 104.43 | 102.21 | 102.46 | 738,007 | -2.24(-2.14%) |
Oct 01, 2012 | 101.85 | 104.95 | 101.51 | 104.70 | 1,183,481 | +3.21(+3.16%) |
Sep 28, 2012 | 101.26 | 102.15 | 100.45 | 101.49 | 817,698 | -0.11(-0.11%) |
Sep 27, 2012 | 99.48 | 101.82 | 98.98 | 101.60 | 901,522 | +3.14(+3.19%) |
Sep 26, 2012 | 97.45 | 99.09 | 96.74 | 98.46 | 805,466 | +0.94(+0.96%) |
Sep 25, 2012 | 99.63 | 100.28 | 97.43 | 97.52 | 1,171,060 | -2.12(-2.13%) |
Sep 24, 2012 | 99.21 | 100.36 | 99.08 | 99.64 | 937,981 | -2.57(-2.51%) |
Sep 21, 2012 | 99.90 | 102.98 | 99.79 | 102.21 | 3,376,595 | +3.12(+3.15%) |
Sep 20, 2012 | 99.00 | 99.90 | 98.42 | 99.09 | 965,260 | -1.20(-1.19%) |
Sep 19, 2012 | 99.80 | 100.67 | 99.41 | 100.28 | 772,526 | +0.62(+0.62%) |
Sep 18, 2012 | 98.14 | 99.85 | 97.95 | 99.66 | 907,620 | -0.52(-0.52%) |
Sep 17, 2012 | 100.21 | 100.75 | 99.14 | 100.19 | 920,110 | +0.88(+0.89%) |
Sep 14, 2012 | 98.04 | 100.66 | 97.89 | 99.30 | 1,698,250 | +4.94(+5.24%) |
Sep 13, 2012 | 91.09 | 94.75 | 90.01 | 94.36 | 783,815 | +3.10(+3.40%) |
Sep 12, 2012 | 92.17 | 92.52 | 89.73 | 91.26 | 489,157 | +0.30(+0.33%) |
Sep 11, 2012 | 91.40 | 92.40 | 90.41 | 90.96 | 433,781 | -0.16(-0.17%) |
Sep 10, 2012 | 92.27 | 92.82 | 90.79 | 91.12 | 717,230 | -0.87(-0.94%) |
Sep 07, 2012 | 93.86 | 94.16 | 91.47 | 91.98 | 1,154,100 | +2.29(+2.55%) |
Sep 06, 2012 | 88.23 | 89.85 | 87.74 | 89.70 | 1,371,570 | +5.21(+6.16%) |
Sep 05, 2012 | 85.28 | 85.48 | 83.80 | 84.49 | 586,931 | +0.60(+0.72%) |
Sep 04, 2012 | 84.25 | 84.60 | 83.07 | 83.89 | 780,251 | -1.08(-1.27%) |
Aug 31, 2012 | 82.37 | 85.50 | 80.69 | 84.97 | 1,049,569 | +4.13(+5.11%) |
Aug 30, 2012 | 80.74 | 81.56 | 80.05 | 80.83 | 367,999 | +0.02(+0.03%) |
Aug 29, 2012 | 81.73 | 82.06 | 80.55 | 80.81 | 574,843 | -1.39(-1.70%) |
Aug 27, 2012 | 82.88 | 83.54 | 81.83 | 82.20 | 199,406 | -0.73(-0.88%) |
Aug 24, 2012 | 82.74 | 83.47 | 82.18 | 82.94 | 296,742 | +0.15(+0.18%) |
Aug 23, 2012 | 83.09 | 84.21 | 82.22 | 82.79 | 743,149 | +1.41(+1.73%) |
Aug 22, 2012 | 79.91 | 81.69 | 79.22 | 81.38 | 513,971 | +1.06(+1.32%) |
Aug 21, 2012 | 81.24 | 82.32 | 79.71 | 80.32 | 587,316 | +0.13(+0.16%) |
Aug 20, 2012 | 79.65 | 80.58 | 79.40 | 80.19 | 274,874 | -0.11(-0.13%) |
Aug 17, 2012 | 80.38 | 80.75 | 80.06 | 80.29 | 350,600 | -0.44(-0.55%) |
Aug 16, 2012 | 80.38 | 80.98 | 79.81 | 80.74 | 350,354 | +1.11(+1.40%) |
Aug 15, 2012 | 79.26 | 79.76 | 78.95 | 79.63 | 338,190 | -0.09(-0.11%) |
Aug 14, 2012 | 79.77 | 80.40 | 79.40 | 79.72 | 391,888 | -0.90(-1.11%) |
Aug 13, 2012 | 81.53 | 82.01 | 80.17 | 80.61 | 419,648 | -1.25(-1.53%) |
Aug 10, 2012 | 80.75 | 82.33 | 80.54 | 81.87 | 688,390 | +0.93(+1.15%) |
Aug 09, 2012 | 80.47 | 81.34 | 79.51 | 80.94 | 650,535 | +2.93(+3.76%) |
Aug 08, 2012 | 78.30 | 80.04 | 77.78 | 78.00 | 467,441 | -0.48(-0.61%) |
Aug 07, 2012 | 77.79 | 78.65 | 77.69 | 78.48 | 496,558 | +1.87(+2.44%) |
Aug 06, 2012 | 75.34 | 77.22 | 75.24 | 76.61 | 541,583 | +1.98(+2.65%) |
Aug 03, 2012 | 74.56 | 75.34 | 74.13 | 74.64 | 840,312 | +1.10(+1.49%) |
Aug 02, 2012 | 72.52 | 75.55 | 72.31 | 73.54 | 591,733 | +0.38(+0.52%) |