Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 90.00 | 90.47 | 89.48 | 90.41 | 586,082 | +1.64(+1.85%) |
Oct 26, 2012 | 89.02 | 88.77 | 88.77 | 88.77 | 251,342 | -0.36(-0.40%) |
Oct 25, 2012 | 88.18 | 89.72 | 88.09 | 89.13 | 332,433 | +1.78(+2.03%) |
Oct 24, 2012 | 87.24 | 88.23 | 86.92 | 87.35 | 529,471 | +0.43(+0.50%) |
Oct 23, 2012 | 87.20 | 87.21 | 86.67 | 86.92 | 287,275 | -0.95(-1.08%) |
Oct 19, 2012 | 86.82 | 88.02 | 86.74 | 87.87 | 580,066 | +1.06(+1.22%) |
Oct 18, 2012 | 87.49 | 87.54 | 86.52 | 86.81 | 463,829 | -0.74(-0.85%) |
Oct 17, 2012 | 87.42 | 87.84 | 86.88 | 87.56 | 508,305 | -0.16(-0.18%) |
Oct 16, 2012 | 87.97 | 88.01 | 87.15 | 87.72 | 492,320 | +0.34(+0.38%) |
Oct 15, 2012 | 87.46 | 87.93 | 87.23 | 87.38 | 275,863 | -0.02(-0.02%) |
Oct 12, 2012 | 88.01 | 88.22 | 87.23 | 87.40 | 139,985 | -0.85(-0.96%) |
Oct 11, 2012 | 88.56 | 88.91 | 88.02 | 88.25 | 196,134 | -0.02(-0.02%) |
Oct 10, 2012 | 88.31 | 89.12 | 88.07 | 88.27 | 179,825 | +0.11(+0.13%) |
Oct 09, 2012 | 89.16 | 89.97 | 87.94 | 88.16 | 371,367 | -1.29(-1.45%) |
Oct 08, 2012 | 88.86 | 89.63 | 88.13 | 89.45 | 366,691 | +0.10(+0.11%) |
Oct 05, 2012 | 89.56 | 90.05 | 88.94 | 89.35 | 195,595 | +0.08(+0.09%) |
Oct 04, 2012 | 89.70 | 90.44 | 88.55 | 89.28 | 338,794 | -0.24(-0.27%) |
Oct 03, 2012 | 88.80 | 90.18 | 87.77 | 89.52 | 419,485 | +0.92(+1.04%) |
Oct 02, 2012 | 89.62 | 90.26 | 88.06 | 88.60 | 380,794 | +0.07(+0.08%) |
Oct 01, 2012 | 87.91 | 89.27 | 87.66 | 88.53 | 283,753 | +0.95(+1.09%) |
Sep 28, 2012 | 87.09 | 87.63 | 85.99 | 87.58 | 280,078 | -0.13(-0.14%) |
Sep 27, 2012 | 86.76 | 87.79 | 85.92 | 87.70 | 210,179 | +1.23(+1.42%) |
Sep 26, 2012 | 85.95 | 86.82 | 85.95 | 86.47 | 150,293 | -0.38(-0.44%) |
Sep 25, 2012 | 87.80 | 88.18 | 86.83 | 86.86 | 280,239 | -0.87(-0.99%) |
Sep 24, 2012 | 87.77 | 88.67 | 87.13 | 87.72 | 352,726 | -0.71(-0.80%) |
Sep 21, 2012 | 89.01 | 90.30 | 88.14 | 88.43 | 438,986 | +0.26(+0.29%) |
Sep 20, 2012 | 88.25 | 88.90 | 87.40 | 88.17 | 176,589 | -0.89(-1.00%) |
Sep 19, 2012 | 88.32 | 89.30 | 88.26 | 89.07 | 231,010 | +0.86(+0.97%) |
Sep 18, 2012 | 89.60 | 89.63 | 87.75 | 88.21 | 248,684 | -1.13(-1.26%) |
Sep 17, 2012 | 90.41 | 90.46 | 89.28 | 89.33 | 221,340 | -0.64(-0.71%) |
Sep 14, 2012 | 89.24 | 91.69 | 88.67 | 89.97 | 443,397 | +1.31(+1.48%) |
Sep 13, 2012 | 87.38 | 88.77 | 86.12 | 88.66 | 343,066 | +1.28(+1.46%) |
Sep 12, 2012 | 85.20 | 87.48 | 84.86 | 87.38 | 618,511 | +2.75(+3.25%) |
Sep 11, 2012 | 85.32 | 85.33 | 84.32 | 84.63 | 336,987 | -0.47(-0.55%) |
Sep 10, 2012 | 85.60 | 85.98 | 85.03 | 85.09 | 239,572 | -0.58(-0.68%) |
Sep 07, 2012 | 85.84 | 86.08 | 85.27 | 85.68 | 224,764 | +0.94(+1.11%) |
Sep 06, 2012 | 82.66 | 84.79 | 82.66 | 84.73 | 232,611 | +2.67(+3.25%) |
Sep 05, 2012 | 82.97 | 82.99 | 81.59 | 82.06 | 391,936 | -1.19(-1.43%) |
Sep 04, 2012 | 84.01 | 84.27 | 82.93 | 83.25 | 346,799 | -1.01(-1.19%) |
Aug 31, 2012 | 84.02 | 84.55 | 83.17 | 84.26 | 306,753 | +0.40(+0.48%) |
Aug 30, 2012 | 83.05 | 84.00 | 83.05 | 83.86 | 358,635 | +0.27(+0.32%) |
Aug 29, 2012 | 83.54 | 83.70 | 82.90 | 83.59 | 235,146 | +0.70(+0.84%) |
Aug 27, 2012 | 83.19 | 83.53 | 82.75 | 82.89 | 158,126 | -0.27(-0.33%) |
Aug 24, 2012 | 81.81 | 83.44 | 81.72 | 83.17 | 230,396 | +0.80(+0.97%) |
Aug 23, 2012 | 82.01 | 82.89 | 81.96 | 82.37 | 241,457 | +0.04(+0.05%) |
Aug 22, 2012 | 82.54 | 82.81 | 81.99 | 82.33 | 283,091 | -0.55(-0.66%) |
Aug 21, 2012 | 83.40 | 84.83 | 82.30 | 82.87 | 460,018 | +0.41(+0.50%) |
Aug 20, 2012 | 83.47 | 83.89 | 82.19 | 82.46 | 372,679 | -0.82(-0.98%) |
Aug 17, 2012 | 82.49 | 83.93 | 81.19 | 83.28 | 1,077,815 | +3.52(+4.41%) |
Aug 16, 2012 | 79.08 | 79.88 | 78.73 | 79.76 | 397,453 | +1.16(+1.48%) |
Aug 15, 2012 | 78.53 | 78.63 | 78.02 | 78.60 | 177,627 | +0.24(+0.31%) |
Aug 14, 2012 | 78.84 | 79.13 | 78.27 | 78.36 | 222,637 | -0.32(-0.41%) |
Aug 13, 2012 | 79.19 | 79.48 | 78.33 | 78.68 | 199,594 | -0.51(-0.64%) |
Aug 10, 2012 | 79.31 | 79.59 | 78.44 | 79.19 | 309,980 | -0.09(-0.11%) |
Aug 09, 2012 | 80.06 | 80.15 | 79.19 | 79.28 | 489,976 | -0.78(-0.97%) |
Aug 08, 2012 | 78.83 | 80.15 | 78.14 | 80.05 | 1,069,344 | +1.04(+1.32%) |
Aug 07, 2012 | 77.59 | 79.36 | 77.00 | 79.01 | 811,769 | +0.31(+0.39%) |
Aug 06, 2012 | 80.12 | 80.41 | 78.59 | 78.71 | 470,566 | -1.23(-1.54%) |
Aug 03, 2012 | 80.13 | 80.74 | 79.84 | 79.94 | 659,236 | +0.89(+1.13%) |
Aug 02, 2012 | 79.68 | 80.87 | 78.42 | 79.04 | 1,060,694 | -0.98(-1.22%) |