Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 95.98 | 96.41 | 94.85 | 94.96 | 986,139 | -1.06(-1.10%) |
Jul 30, 2012 | 96.82 | 97.19 | 95.45 | 96.02 | 1,017,198 | -0.77(-0.80%) |
Jul 27, 2012 | 95.48 | 97.64 | 95.25 | 96.79 | 1,197,962 | +1.88(+1.98%) |
Jul 26, 2012 | 94.15 | 95.22 | 92.92 | 94.91 | 1,067,848 | +1.83(+1.97%) |
Jul 25, 2012 | 93.10 | 93.72 | 92.03 | 93.08 | 1,074,381 | +0.22(+0.24%) |
Jul 24, 2012 | 94.68 | 94.77 | 92.39 | 92.86 | 1,054,609 | -1.42(-1.51%) |
Jul 23, 2012 | 93.60 | 94.54 | 92.72 | 94.28 | 1,088,816 | -1.17(-1.23%) |
Jul 20, 2012 | 94.42 | 95.99 | 94.00 | 95.45 | 1,058,708 | +0.29(+0.30%) |
Jul 19, 2012 | 96.68 | 97.49 | 94.94 | 95.16 | 1,171,284 | -0.61(-0.64%) |
Jul 18, 2012 | 94.72 | 96.00 | 94.37 | 95.77 | 2,189,868 | +3.20(+3.46%) |
Jul 17, 2012 | 92.36 | 93.00 | 91.33 | 92.57 | 1,109,444 | +1.02(+1.11%) |
Jul 16, 2012 | 89.88 | 92.32 | 89.46 | 91.55 | 1,290,544 | +1.56(+1.73%) |
Jul 13, 2012 | 89.68 | 90.86 | 89.34 | 89.99 | 630,415 | +0.92(+1.03%) |
Jul 12, 2012 | 88.13 | 89.48 | 87.46 | 89.07 | 866,315 | -0.40(-0.45%) |
Jul 11, 2012 | 90.91 | 90.97 | 88.50 | 89.47 | 1,663,555 | +0.48(+0.54%) |
Jul 10, 2012 | 91.38 | 92.00 | 88.32 | 88.99 | 938,009 | -2.03(-2.23%) |
Jul 09, 2012 | 91.11 | 91.29 | 90.13 | 91.02 | 551,835 | +0.01(+0.01%) |
Jul 06, 2012 | 90.80 | 91.06 | 89.75 | 91.01 | 656,291 | -0.93(-1.01%) |
Jul 05, 2012 | 90.81 | 92.74 | 90.52 | 91.94 | 1,281,703 | +1.12(+1.23%) |
Jul 03, 2012 | 89.42 | 92.32 | 89.16 | 90.82 | 896,604 | +2.03(+2.29%) |
Jul 02, 2012 | 89.11 | 89.31 | 88.02 | 88.79 | 473,508 | +0.32(+0.36%) |
Jun 29, 2012 | 88.41 | 88.87 | 87.67 | 88.47 | 995,990 | +1.19(+1.36%) |
Jun 28, 2012 | 87.42 | 87.59 | 85.94 | 87.28 | 1,344,194 | -1.10(-1.24%) |
Jun 27, 2012 | 87.38 | 88.66 | 87.38 | 88.38 | 1,403,379 | +1.05(+1.20%) |
Jun 26, 2012 | 86.42 | 87.63 | 85.80 | 87.33 | 1,403,523 | +1.87(+2.19%) |
Jun 25, 2012 | 84.80 | 85.80 | 84.44 | 85.46 | 1,113,640 | +0.72(+0.85%) |
Jun 22, 2012 | 84.29 | 85.02 | 83.63 | 84.74 | 575,002 | +1.18(+1.41%) |
Jun 21, 2012 | 86.23 | 86.49 | 83.10 | 83.56 | 772,029 | -2.80(-3.24%) |
Jun 20, 2012 | 86.87 | 87.30 | 85.85 | 86.36 | 1,083,053 | -0.68(-0.78%) |
Jun 19, 2012 | 84.84 | 87.41 | 84.68 | 87.04 | 1,707,331 | +3.25(+3.88%) |
Jun 18, 2012 | 81.67 | 84.00 | 81.51 | 83.79 | 767,505 | +1.62(+1.97%) |
Jun 15, 2012 | 81.78 | 82.82 | 81.62 | 82.17 | 856,280 | +0.57(+0.70%) |
Jun 14, 2012 | 81.23 | 82.45 | 80.60 | 81.60 | 950,031 | +0.39(+0.48%) |
Jun 13, 2012 | 82.52 | 83.07 | 80.87 | 81.21 | 1,059,280 | -1.31(-1.59%) |
Jun 12, 2012 | 79.06 | 82.81 | 78.93 | 82.52 | 1,466,468 | +3.82(+4.85%) |
Jun 11, 2012 | 80.33 | 80.49 | 78.66 | 78.70 | 841,376 | -0.79(-0.99%) |
Jun 08, 2012 | 78.39 | 79.64 | 77.59 | 79.49 | 844,344 | +0.35(+0.44%) |
Jun 07, 2012 | 79.80 | 80.24 | 78.86 | 79.14 | 1,793,371 | +0.93(+1.19%) |
Jun 06, 2012 | 78.37 | 78.85 | 77.70 | 78.21 | 838,134 | +0.92(+1.19%) |
Jun 05, 2012 | 75.24 | 77.50 | 75.11 | 77.29 | 797,132 | +1.95(+2.59%) |
Jun 04, 2012 | 75.73 | 75.73 | 74.28 | 75.34 | 1,135,640 | -0.20(-0.26%) |
Jun 01, 2012 | 76.77 | 77.06 | 75.23 | 75.54 | 1,024,928 | -2.60(-3.33%) |
May 31, 2012 | 77.96 | 78.70 | 76.56 | 78.14 | 827,605 | +0.06(+0.08%) |
May 30, 2012 | 79.18 | 79.31 | 77.79 | 78.08 | 969,530 | -1.99(-2.49%) |
May 29, 2012 | 78.82 | 80.53 | 78.47 | 80.07 | 803,743 | +0.79(+1.00%) |
May 25, 2012 | 80.47 | 80.55 | 78.92 | 79.28 | 654,403 | -1.43(-1.77%) |
May 24, 2012 | 79.12 | 80.79 | 78.86 | 80.71 | 1,079,954 | +1.55(+1.96%) |
May 23, 2012 | 77.90 | 79.42 | 76.97 | 79.16 | 741,524 | +0.81(+1.03%) |
May 22, 2012 | 78.94 | 79.71 | 78.07 | 78.35 | 1,100,515 | -1.39(-1.74%) |
May 21, 2012 | 77.05 | 80.29 | 76.87 | 79.74 | 964,322 | +3.26(+4.26%) |
May 18, 2012 | 77.74 | 78.14 | 76.22 | 76.48 | 1,191,322 | -0.70(-0.91%) |
May 17, 2012 | 79.35 | 79.60 | 77.12 | 77.18 | 1,227,516 | -1.91(-2.41%) |
May 16, 2012 | 79.06 | 79.77 | 78.28 | 79.09 | 1,552,847 | +0.05(+0.06%) |
May 15, 2012 | 81.00 | 81.47 | 78.93 | 79.04 | 1,513,001 | -1.90(-2.35%) |
May 14, 2012 | 82.10 | 82.36 | 80.76 | 80.94 | 1,265,055 | -2.47(-2.96%) |
May 11, 2012 | 82.28 | 84.03 | 81.89 | 83.41 | 818,339 | +0.87(+1.05%) |
May 10, 2012 | 83.86 | 84.12 | 82.39 | 82.54 | 1,405,008 | -0.61(-0.73%) |
May 09, 2012 | 82.45 | 83.33 | 81.22 | 83.15 | 4,569,368 | -1.42(-1.68%) |
May 08, 2012 | 83.74 | 84.59 | 82.19 | 84.57 | 1,684,075 | -0.29(-0.34%) |
May 07, 2012 | 84.74 | 85.46 | 84.36 | 84.86 | 822,920 | -0.33(-0.39%) |
May 04, 2012 | 87.73 | 87.73 | 84.85 | 85.19 | 970,852 | -2.95(-3.35%) |
May 03, 2012 | 88.84 | 89.29 | 87.61 | 88.14 | 597,363 | -0.79(-0.89%) |
May 02, 2012 | 88.45 | 89.09 | 87.61 | 88.93 | 783,346 | +0.28(+0.32%) |