Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 92.00 | 93.41 | 90.93 | 91.50 | 267,921 | -1.05(-1.13%) |
Jul 30, 2012 | 93.36 | 93.54 | 90.98 | 92.55 | 284,037 | -1.02(-1.09%) |
Jul 27, 2012 | 91.28 | 94.24 | 90.75 | 93.57 | 399,288 | +2.17(+2.37%) |
Jul 26, 2012 | 92.94 | 94.61 | 89.84 | 91.40 | 536,822 | -0.82(-0.89%) |
Jul 25, 2012 | 91.36 | 92.73 | 90.81 | 92.22 | 319,409 | +1.14(+1.25%) |
Jul 24, 2012 | 91.79 | 92.63 | 90.50 | 91.08 | 458,176 | -1.55(-1.67%) |
Jul 23, 2012 | 92.62 | 93.16 | 91.01 | 92.63 | 473,641 | -0.34(-0.37%) |
Jul 20, 2012 | 87.10 | 97.25 | 84.88 | 92.97 | 2,485,166 | +5.79(+6.64%) |
Jul 19, 2012 | 90.20 | 91.64 | 86.73 | 87.18 | 917,933 | -1.20(-1.36%) |
Jul 18, 2012 | 81.00 | 89.83 | 81.00 | 88.38 | 1,483,590 | +9.22(+11.65%) |
Jul 17, 2012 | 80.60 | 81.85 | 78.88 | 79.16 | 474,716 | -1.22(-1.52%) |
Jul 16, 2012 | 82.79 | 82.79 | 79.53 | 80.38 | 475,505 | -1.46(-1.78%) |
Jul 13, 2012 | 82.58 | 83.44 | 81.43 | 81.84 | 312,418 | -0.70(-0.85%) |
Jul 12, 2012 | 80.33 | 82.93 | 79.94 | 82.54 | 404,234 | +1.94(+2.41%) |
Jul 11, 2012 | 82.17 | 82.62 | 80.17 | 80.60 | 306,107 | -1.20(-1.47%) |
Jul 10, 2012 | 82.92 | 84.30 | 81.71 | 81.80 | 325,094 | -1.11(-1.34%) |
Jul 09, 2012 | 82.50 | 84.58 | 82.50 | 82.91 | 351,770 | +0.15(+0.18%) |
Jul 06, 2012 | 82.50 | 83.59 | 82.44 | 82.76 | 439,148 | -0.36(-0.43%) |
Jul 05, 2012 | 82.08 | 83.93 | 82.08 | 83.12 | 301,051 | +0.51(+0.62%) |
Jul 03, 2012 | 81.51 | 82.61 | 81.09 | 82.61 | 143,383 | +0.98(+1.20%) |
Jul 02, 2012 | 79.27 | 81.66 | 78.67 | 81.63 | 482,807 | +2.46(+3.11%) |
Jun 29, 2012 | 77.73 | 79.20 | 76.98 | 79.17 | 504,466 | +2.33(+3.03%) |
Jun 28, 2012 | 77.25 | 78.14 | 76.19 | 76.84 | 455,186 | -0.65(-0.84%) |
Jun 27, 2012 | 79.95 | 80.24 | 77.06 | 77.49 | 454,821 | -2.40(-3.00%) |
Jun 26, 2012 | 78.26 | 80.35 | 77.19 | 79.89 | 238,710 | +1.51(+1.93%) |
Jun 25, 2012 | 77.93 | 79.09 | 77.50 | 78.38 | 260,411 | -0.68(-0.86%) |
Jun 22, 2012 | 79.24 | 79.34 | 77.78 | 79.06 | 591,091 | +0.72(+0.92%) |
Jun 21, 2012 | 80.46 | 80.78 | 78.08 | 78.34 | 764,327 | -1.81(-2.26%) |
Jun 20, 2012 | 83.50 | 84.35 | 80.00 | 80.15 | 925,564 | -5.29(-6.19%) |
Jun 19, 2012 | 86.40 | 87.16 | 85.39 | 85.44 | 661,658 | -0.50(-0.58%) |
Jun 18, 2012 | 83.81 | 86.69 | 82.82 | 85.94 | 636,932 | +1.81(+2.15%) |
Jun 15, 2012 | 81.68 | 84.59 | 80.72 | 84.13 | 482,236 | +2.35(+2.87%) |
Jun 14, 2012 | 79.60 | 81.97 | 79.02 | 81.78 | 428,365 | +2.38(+3.00%) |
Jun 13, 2012 | 79.71 | 82.32 | 79.28 | 79.40 | 567,282 | -0.60(-0.75%) |
Jun 12, 2012 | 75.95 | 80.13 | 75.95 | 80.00 | 546,171 | +3.74(+4.90%) |
Jun 11, 2012 | 78.49 | 78.55 | 76.23 | 76.26 | 302,444 | -1.79(-2.29%) |
Jun 08, 2012 | 75.98 | 78.51 | 75.71 | 78.05 | 340,644 | +2.03(+2.67%) |
Jun 07, 2012 | 75.91 | 76.68 | 75.50 | 76.02 | 261,287 | +0.92(+1.23%) |
Jun 06, 2012 | 73.72 | 75.26 | 73.40 | 75.10 | 369,533 | +1.58(+2.15%) |
Jun 05, 2012 | 72.35 | 73.98 | 71.80 | 73.52 | 330,794 | +0.72(+0.99%) |
Jun 04, 2012 | 71.49 | 73.17 | 71.48 | 72.80 | 250,226 | +1.33(+1.86%) |
Jun 01, 2012 | 71.35 | 71.93 | 71.05 | 71.47 | 602,368 | -1.22(-1.68%) |
May 31, 2012 | 74.97 | 75.19 | 71.91 | 72.69 | 859,155 | -2.55(-3.39%) |
May 30, 2012 | 75.79 | 76.37 | 75.15 | 75.24 | 790,910 | -0.67(-0.88%) |
May 29, 2012 | 77.12 | 77.28 | 74.86 | 75.91 | 272,505 | -0.43(-0.56%) |
May 25, 2012 | 77.59 | 78.15 | 75.83 | 76.34 | 314,097 | -1.50(-1.93%) |
May 24, 2012 | 77.28 | 79.41 | 76.95 | 77.84 | 457,944 | +0.85(+1.10%) |
May 23, 2012 | 76.35 | 77.29 | 74.68 | 76.99 | 317,148 | +0.63(+0.83%) |
May 22, 2012 | 75.01 | 77.00 | 74.21 | 76.36 | 377,280 | +1.41(+1.88%) |
May 21, 2012 | 72.36 | 75.18 | 71.63 | 74.95 | 197,059 | +2.93(+4.07%) |
May 18, 2012 | 71.80 | 72.96 | 71.73 | 72.02 | 332,001 | +0.02(+0.03%) |
May 17, 2012 | 73.28 | 73.79 | 71.83 | 72.00 | 347,085 | -1.52(-2.07%) |
May 16, 2012 | 75.72 | 77.18 | 73.29 | 73.52 | 493,170 | -2.08(-2.75%) |
May 15, 2012 | 72.95 | 75.66 | 72.38 | 75.60 | 776,668 | +2.71(+3.72%) |
May 14, 2012 | 72.65 | 74.46 | 72.58 | 72.89 | 304,080 | -0.52(-0.71%) |
May 11, 2012 | 71.09 | 74.70 | 71.09 | 73.41 | 416,747 | +1.60(+2.23%) |
May 10, 2012 | 71.17 | 72.15 | 69.67 | 71.81 | 916,161 | +0.73(+1.03%) |
May 09, 2012 | 71.18 | 71.79 | 70.05 | 71.08 | 322,901 | -0.99(-1.37%) |
May 08, 2012 | 73.15 | 73.91 | 69.34 | 72.07 | 785,863 | -1.83(-2.48%) |
May 07, 2012 | 72.03 | 74.12 | 72.03 | 73.90 | 522,678 | +1.42(+1.96%) |
May 04, 2012 | 73.50 | 74.60 | 71.92 | 72.48 | 280,906 | -1.63(-2.20%) |
May 03, 2012 | 74.73 | 75.54 | 72.83 | 74.11 | 488,334 | -0.03(-0.04%) |
May 02, 2012 | 72.47 | 74.41 | 72.00 | 74.14 | 263,483 | +1.49(+2.05%) |