Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 92.09 | 93.51 | 92.06 | 93.51 | 12,555,387 | +1.30(+1.41%) |
Aug 30, 2012 | 92.45 | 92.57 | 92.06 | 92.21 | 5,308,060 | +0.48(+0.52%) |
Aug 29, 2012 | 91.97 | 91.98 | 91.48 | 91.73 | 5,138,656 | -0.18(-0.20%) |
Aug 27, 2012 | 91.77 | 92.11 | 91.72 | 91.92 | 5,334,983 | +0.53(+0.58%) |
Aug 24, 2012 | 91.86 | 91.93 | 91.28 | 91.38 | 6,831,330 | -0.09(-0.10%) |
Aug 23, 2012 | 91.33 | 91.62 | 91.26 | 91.47 | 9,340,813 | +0.38(+0.42%) |
Aug 22, 2012 | 90.44 | 91.16 | 90.21 | 91.09 | 15,139,112 | +1.48(+1.65%) |
Aug 21, 2012 | 88.94 | 89.65 | 88.34 | 89.61 | 12,814,841 | +0.40(+0.44%) |
Aug 20, 2012 | 88.99 | 89.46 | 88.96 | 89.21 | 6,046,486 | +0.18(+0.21%) |
Aug 17, 2012 | 88.88 | 89.41 | 88.83 | 89.03 | 8,660,689 | +0.43(+0.49%) |
Aug 16, 2012 | 89.48 | 89.69 | 88.24 | 88.60 | 18,083,348 | -0.76(-0.85%) |
Aug 15, 2012 | 90.07 | 90.20 | 89.25 | 89.36 | 15,284,694 | -1.27(-1.41%) |
Aug 14, 2012 | 90.76 | 91.09 | 90.61 | 90.63 | 10,916,858 | -1.24(-1.35%) |
Aug 13, 2012 | 92.33 | 92.53 | 91.88 | 91.88 | 4,840,030 | -0.15(-0.17%) |
Aug 11, 2012 | 92.40 | 92.49 | 91.96 | 92.03 | 6,381,494 | +0.00(+0.00%) |
Aug 10, 2012 | 92.40 | 92.49 | 91.96 | 92.03 | 6,381,494 | +0.46(+0.50%) |
Aug 09, 2012 | 91.35 | 91.74 | 90.61 | 91.57 | 10,316,575 | -0.07(-0.07%) |
Aug 08, 2012 | 92.37 | 92.54 | 91.55 | 91.64 | 9,902,975 | -0.49(-0.53%) |
Aug 07, 2012 | 92.22 | 92.35 | 91.84 | 92.13 | 9,032,828 | -1.20(-1.29%) |
Aug 06, 2012 | 93.48 | 93.82 | 93.26 | 93.33 | 5,017,354 | +0.04(+0.04%) |
Aug 03, 2012 | 93.60 | 93.74 | 92.82 | 93.29 | 12,408,095 | -1.53(-1.61%) |
Aug 02, 2012 | 94.88 | 95.69 | 94.54 | 94.82 | 10,888,167 | +0.53(+0.57%) |
Aug 01, 2012 | 94.11 | 94.99 | 93.83 | 94.29 | 10,888,196 | -0.47(-0.50%) |
Jul 31, 2012 | 94.84 | 94.89 | 93.94 | 94.76 | 10,194,806 | +0.19(+0.20%) |
Jul 30, 2012 | 93.81 | 94.60 | 93.70 | 94.57 | 8,246,681 | +0.70(+0.75%) |
Jul 27, 2012 | 94.90 | 94.99 | 92.76 | 93.87 | 20,100,000 | -1.80(-1.89%) |
Jul 26, 2012 | 96.10 | 96.28 | 95.64 | 95.68 | 9,041,859 | -0.88(-0.92%) |
Jul 25, 2012 | 96.17 | 96.60 | 96.06 | 96.56 | 7,292,331 | +0.25(+0.26%) |
Jul 24, 2012 | 95.24 | 96.47 | 95.19 | 96.31 | 9,236,988 | +0.75(+0.79%) |
Jul 23, 2012 | 95.94 | 96.03 | 95.35 | 95.56 | 8,405,040 | +0.53(+0.56%) |
Jul 20, 2012 | 94.69 | 95.20 | 94.56 | 95.03 | 8,713,564 | +1.15(+1.22%) |
Jul 19, 2012 | 93.86 | 94.32 | 93.60 | 93.88 | 7,180,508 | -0.24(-0.26%) |
Jul 18, 2012 | 94.44 | 94.50 | 94.10 | 94.12 | 5,489,709 | +0.05(+0.05%) |
Jul 17, 2012 | 94.44 | 94.85 | 93.99 | 94.07 | 7,652,177 | -0.75(-0.79%) |
Jul 16, 2012 | 95.20 | 95.43 | 94.70 | 94.81 | 7,203,840 | +0.44(+0.46%) |
Jul 14, 2012 | 94.42 | 94.43 | 93.96 | 94.38 | 5,714,923 | +0.00(+0.00%) |
Jul 13, 2012 | 94.42 | 94.43 | 93.96 | 94.38 | 5,714,786 | -0.25(-0.26%) |
Jul 12, 2012 | 94.29 | 94.66 | 94.18 | 94.62 | 8,788,329 | +0.66(+0.71%) |
Jul 11, 2012 | 93.95 | 94.59 | 93.71 | 93.96 | 8,158,580 | +0.12(+0.12%) |
Jul 10, 2012 | 93.42 | 94.06 | 93.32 | 93.84 | 5,868,919 | +0.19(+0.20%) |
Jul 09, 2012 | 93.07 | 93.71 | 92.87 | 93.65 | 7,728,943 | +0.82(+0.88%) |
Jul 06, 2012 | 92.55 | 92.94 | 92.50 | 92.83 | 7,964,507 | +0.85(+0.93%) |
Jul 05, 2012 | 91.58 | 92.29 | 91.51 | 91.98 | 8,177,440 | +0.47(+0.51%) |
Jul 03, 2012 | 92.02 | 92.06 | 91.48 | 91.51 | 7,902,505 | -0.71(-0.77%) |
Jul 02, 2012 | 91.66 | 92.94 | 91.60 | 92.22 | 10,700,996 | +0.97(+1.06%) |
Jun 30, 2012 | 91.15 | 91.59 | 90.86 | 91.25 | 11,451,963 | -0.03(-0.03%) |
Jun 29, 2012 | 91.15 | 91.59 | 90.86 | 91.28 | 12,182,965 | -1.20(-1.30%) |
Jun 28, 2012 | 92.81 | 92.94 | 92.44 | 92.48 | 7,211,700 | +0.23(+0.24%) |
Jun 27, 2012 | 92.27 | 92.44 | 91.88 | 92.25 | 8,038,702 | +0.15(+0.16%) |
Jun 26, 2012 | 91.94 | 92.55 | 91.82 | 92.11 | 7,351,365 | -0.36(-0.39%) |
Jun 25, 2012 | 92.12 | 92.60 | 92.06 | 92.47 | 8,385,904 | +1.33(+1.46%) |
Jun 22, 2012 | 91.79 | 92.02 | 91.14 | 91.15 | 10,740,659 | -1.23(-1.33%) |
Jun 21, 2012 | 91.82 | 92.77 | 91.78 | 92.38 | 13,409,863 | +0.49(+0.53%) |
Jun 20, 2012 | 90.82 | 92.23 | 90.47 | 91.89 | 18,819,118 | +0.45(+0.49%) |
Jun 19, 2012 | 92.06 | 92.13 | 91.37 | 91.44 | 11,285,675 | -1.21(-1.31%) |
Jun 18, 2012 | 92.70 | 92.84 | 92.05 | 92.65 | 9,187,654 | +0.50(+0.54%) |
Jun 15, 2012 | 92.28 | 92.48 | 91.96 | 92.15 | 8,807,797 | +0.51(+0.56%) |
Jun 14, 2012 | 91.82 | 92.07 | 91.27 | 91.64 | 10,545,334 | -0.12(-0.13%) |
Jun 13, 2012 | 91.02 | 92.07 | 90.68 | 91.76 | 15,225,105 | +0.90(+0.99%) |
Jun 12, 2012 | 91.11 | 91.59 | 90.77 | 90.86 | 14,980,557 | -0.84(-0.91%) |
Jun 11, 2012 | 90.98 | 92.01 | 90.96 | 91.70 | 14,667,980 | +0.42(+0.46%) |
Jun 08, 2012 | 92.41 | 92.55 | 90.82 | 91.29 | 15,416,683 | -0.02(-0.02%) |
Jun 07, 2012 | 90.88 | 91.67 | 90.69 | 91.31 | 25,921,292 | +0.14(+0.15%) |
Jun 06, 2012 | 93.00 | 93.03 | 91.17 | 91.17 | 28,539,088 | -1.86(-2.00%) |
Jun 05, 2012 | 93.71 | 93.79 | 93.02 | 93.03 | 17,121,720 | -1.26(-1.34%) |
Jun 04, 2012 | 94.27 | 94.91 | 94.00 | 94.29 | 16,022,820 | -0.75(-0.79%) |
Jun 02, 2012 | 93.95 | 95.05 | 93.71 | 95.04 | 32,270,226 | +0.00(+0.00%) |