Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 87.45 | 88.11 | 84.63 | 84.88 | 898,224 | -2.63(-3.01%) |
Jul 30, 2012 | 87.81 | 88.16 | 86.57 | 87.51 | 351,710 | +0.13(+0.15%) |
Jul 27, 2012 | 86.36 | 88.07 | 85.50 | 87.38 | 496,740 | +1.01(+1.17%) |
Jul 26, 2012 | 85.00 | 87.26 | 85.00 | 86.37 | 889,355 | +2.59(+3.09%) |
Jul 25, 2012 | 85.11 | 85.55 | 83.41 | 83.78 | 574,993 | -1.36(-1.60%) |
Jul 24, 2012 | 86.69 | 87.13 | 84.37 | 85.14 | 367,875 | -1.33(-1.54%) |
Jul 23, 2012 | 83.76 | 87.05 | 83.01 | 86.47 | 1,357,516 | -1.06(-1.21%) |
Jul 20, 2012 | 91.44 | 91.72 | 87.04 | 87.53 | 1,126,808 | -4.98(-5.38%) |
Jul 19, 2012 | 92.42 | 93.54 | 91.91 | 92.51 | 399,096 | +0.55(+0.60%) |
Jul 18, 2012 | 90.80 | 93.00 | 90.18 | 91.96 | 551,939 | +0.61(+0.67%) |
Jul 17, 2012 | 91.62 | 92.23 | 89.67 | 91.35 | 434,647 | +0.35(+0.38%) |
Jul 16, 2012 | 92.17 | 93.91 | 90.83 | 91.00 | 473,215 | -1.69(-1.82%) |
Jul 13, 2012 | 91.67 | 92.97 | 91.37 | 92.69 | 281,054 | +1.24(+1.36%) |
Jul 12, 2012 | 90.87 | 91.95 | 88.28 | 91.45 | 751,560 | +0.40(+0.44%) |
Jul 11, 2012 | 93.10 | 93.45 | 89.68 | 91.05 | 606,530 | -2.14(-2.30%) |
Jul 10, 2012 | 93.76 | 95.39 | 92.55 | 93.19 | 522,081 | -0.17(-0.18%) |
Jul 09, 2012 | 93.54 | 94.09 | 92.12 | 93.36 | 464,892 | -0.30(-0.32%) |
Jul 06, 2012 | 93.55 | 95.17 | 92.86 | 93.66 | 467,468 | -0.75(-0.79%) |
Jul 05, 2012 | 93.56 | 95.45 | 93.13 | 94.41 | 747,702 | +0.82(+0.88%) |
Jul 03, 2012 | 92.30 | 94.98 | 91.63 | 93.59 | 493,902 | +1.52(+1.65%) |
Jul 02, 2012 | 93.08 | 93.44 | 90.17 | 92.07 | 1,281,490 | -1.31(-1.40%) |
Jun 29, 2012 | 91.90 | 93.99 | 88.71 | 93.38 | 1,438,202 | +3.09(+3.42%) |
Jun 28, 2012 | 92.40 | 92.84 | 89.10 | 90.29 | 1,141,107 | -2.97(-3.18%) |
Jun 27, 2012 | 94.54 | 94.54 | 92.23 | 93.26 | 622,820 | -0.91(-0.97%) |
Jun 26, 2012 | 94.45 | 96.13 | 93.24 | 94.17 | 754,450 | -0.20(-0.21%) |
Jun 25, 2012 | 94.49 | 94.83 | 93.06 | 94.37 | 642,934 | -1.23(-1.29%) |
Jun 22, 2012 | 95.41 | 96.35 | 94.00 | 95.61 | 1,839,327 | +0.56(+0.58%) |
Jun 21, 2012 | 97.40 | 97.42 | 94.51 | 95.05 | 1,060,640 | -2.65(-2.71%) |
Jun 20, 2012 | 95.87 | 98.42 | 95.28 | 97.70 | 1,009,675 | +0.94(+0.97%) |
Jun 19, 2012 | 97.24 | 97.70 | 96.15 | 96.76 | 1,003,516 | -0.25(-0.26%) |
Jun 18, 2012 | 95.75 | 97.88 | 94.87 | 97.01 | 1,408,284 | +1.17(+1.22%) |
Jun 15, 2012 | 93.07 | 96.00 | 92.66 | 95.84 | 1,278,987 | +2.86(+3.08%) |
Jun 14, 2012 | 92.14 | 93.74 | 91.64 | 92.98 | 1,027,452 | +1.33(+1.45%) |
Jun 13, 2012 | 93.82 | 94.53 | 91.31 | 91.65 | 1,087,653 | -2.61(-2.77%) |
Jun 12, 2012 | 92.44 | 94.54 | 91.62 | 94.26 | 825,932 | +2.01(+2.18%) |
Jun 11, 2012 | 95.00 | 95.08 | 91.99 | 92.25 | 1,135,924 | -1.75(-1.86%) |
Jun 08, 2012 | 92.97 | 94.50 | 92.23 | 94.00 | 914,003 | +0.67(+0.72%) |
Jun 07, 2012 | 96.07 | 97.00 | 92.88 | 93.33 | 1,246,530 | -1.41(-1.49%) |
Jun 06, 2012 | 91.60 | 97.89 | 90.84 | 94.74 | 3,537,546 | +7.36(+8.42%) |
Jun 05, 2012 | 86.48 | 87.49 | 85.01 | 87.38 | 1,233,244 | +1.09(+1.26%) |
Jun 04, 2012 | 86.44 | 86.65 | 84.20 | 86.29 | 797,943 | -0.26(-0.30%) |
Jun 01, 2012 | 88.50 | 88.56 | 85.62 | 86.55 | 1,026,397 | -2.82(-3.16%) |
May 31, 2012 | 90.13 | 90.13 | 86.89 | 89.37 | 3,247,683 | -0.23(-0.26%) |
May 30, 2012 | 91.15 | 91.15 | 88.43 | 89.60 | 892,290 | -1.64(-1.80%) |
May 29, 2012 | 91.72 | 91.95 | 89.45 | 91.24 | 1,644,871 | +0.29(+0.32%) |
May 25, 2012 | 91.33 | 91.88 | 89.92 | 90.95 | 590,945 | +0.02(+0.02%) |
May 24, 2012 | 91.93 | 92.09 | 90.03 | 90.93 | 887,562 | -0.27(-0.30%) |
May 23, 2012 | 90.12 | 91.68 | 89.01 | 91.20 | 1,365,431 | +0.70(+0.77%) |
May 22, 2012 | 87.93 | 90.72 | 87.55 | 90.50 | 899,032 | +2.66(+3.03%) |
May 21, 2012 | 85.14 | 87.95 | 83.52 | 87.84 | 1,155,134 | +2.52(+2.95%) |
May 18, 2012 | 86.17 | 87.12 | 84.28 | 85.32 | 1,104,044 | -0.55(-0.64%) |
May 17, 2012 | 90.53 | 90.72 | 85.31 | 85.87 | 1,276,504 | -4.44(-4.92%) |
May 16, 2012 | 87.90 | 90.85 | 87.63 | 90.31 | 1,273,737 | +2.80(+3.20%) |
May 15, 2012 | 87.36 | 89.91 | 86.70 | 87.51 | 932,286 | +0.17(+0.19%) |
May 14, 2012 | 87.23 | 88.68 | 86.33 | 87.34 | 881,015 | -0.62(-0.70%) |
May 11, 2012 | 85.37 | 88.55 | 85.13 | 87.96 | 1,137,949 | +1.90(+2.21%) |
May 10, 2012 | 85.66 | 86.87 | 84.80 | 86.06 | 4,365,192 | +1.79(+2.12%) |
May 09, 2012 | 83.34 | 84.90 | 82.87 | 84.27 | 1,216,326 | -0.73(-0.86%) |
May 08, 2012 | 85.28 | 86.09 | 78.87 | 85.00 | 2,578,468 | -1.06(-1.23%) |
May 07, 2012 | 86.95 | 87.55 | 85.81 | 86.06 | 802,293 | -1.43(-1.63%) |
May 04, 2012 | 90.23 | 90.53 | 87.49 | 87.49 | 688,959 | -3.36(-3.70%) |
May 03, 2012 | 91.35 | 92.14 | 90.11 | 90.85 | 431,986 | -0.48(-0.53%) |
May 02, 2012 | 88.72 | 91.49 | 88.50 | 91.33 | 572,153 | +2.25(+2.53%) |