Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 95.03 | 95.16 | 95.02 | 95.03 | 10,868 | -0.12(-0.12%) |
Aug 30, 2012 | 95.20 | 95.20 | 95.11 | 95.14 | 13,406 | -0.04(-0.04%) |
Aug 29, 2012 | 95.04 | 95.18 | 95.01 | 95.18 | 12,243 | +0.02(+0.02%) |
Aug 27, 2012 | 95.17 | 95.17 | 94.99 | 95.16 | 20,745 | -0.04(-0.04%) |
Aug 24, 2012 | 95.06 | 95.20 | 94.99 | 95.20 | 27,918 | +0.19(+0.20%) |
Aug 23, 2012 | 95.11 | 95.11 | 94.93 | 95.01 | 19,739 | -0.04(-0.04%) |
Aug 22, 2012 | 94.92 | 95.09 | 94.92 | 95.04 | 17,300 | +0.12(+0.12%) |
Aug 21, 2012 | 94.92 | 95.05 | 94.90 | 94.93 | 14,554 | -0.02(-0.02%) |
Aug 20, 2012 | 95.04 | 95.07 | 94.88 | 94.95 | 9,479 | +0.04(+0.05%) |
Aug 17, 2012 | 94.97 | 95.01 | 94.90 | 94.90 | 27,874 | -0.08(-0.08%) |
Aug 16, 2012 | 95.02 | 95.08 | 94.96 | 94.98 | 21,921 | +0.06(+0.07%) |
Aug 15, 2012 | 95.12 | 95.12 | 94.92 | 94.92 | 18,676 | -0.10(-0.10%) |
Aug 14, 2012 | 95.02 | 95.10 | 94.93 | 95.02 | 17,307 | -0.04(-0.05%) |
Aug 13, 2012 | 95.05 | 95.18 | 94.96 | 95.06 | 19,871 | -0.04(-0.05%) |
Aug 10, 2012 | 94.81 | 95.11 | 94.81 | 95.11 | 38,580 | +0.07(+0.07%) |
Aug 09, 2012 | 94.97 | 95.17 | 94.90 | 95.04 | 19,552 | +0.05(+0.06%) |
Aug 08, 2012 | 95.19 | 95.19 | 94.81 | 94.98 | 15,689 | -0.20(-0.21%) |
Aug 07, 2012 | 95.15 | 95.20 | 94.86 | 95.19 | 17,050 | -0.01(-0.01%) |
Aug 06, 2012 | 95.15 | 95.22 | 95.00 | 95.20 | 16,671 | -0.09(-0.09%) |
Aug 03, 2012 | 94.97 | 95.28 | 94.74 | 95.28 | 18,839 | +0.56(+0.59%) |
Aug 02, 2012 | 95.12 | 95.16 | 94.72 | 94.72 | 78,782 | -0.22(-0.23%) |
Aug 01, 2012 | 95.21 | 95.21 | 94.94 | 94.95 | 37,116 | -0.34(-0.35%) |
Jul 31, 2012 | 95.26 | 95.29 | 95.13 | 95.28 | 26,501 | -0.01(-0.01%) |
Jul 30, 2012 | 95.12 | 95.29 | 95.12 | 95.29 | 10,733 | +0.05(+0.06%) |
Jul 27, 2012 | 95.24 | 95.31 | 95.11 | 95.24 | 14,063 | +0.01(+0.01%) |
Jul 26, 2012 | 95.28 | 95.28 | 95.16 | 95.23 | 7,685 | +0.00(+0.00%) |
Jul 25, 2012 | 95.10 | 95.26 | 95.09 | 95.23 | 27,375 | +0.04(+0.05%) |
Jul 24, 2012 | 95.11 | 95.19 | 95.08 | 95.19 | 5,739 | +0.04(+0.05%) |
Jul 23, 2012 | 95.10 | 95.20 | 95.07 | 95.14 | 22,508 | +0.00(+0.00%) |
Jul 20, 2012 | 94.94 | 95.18 | 94.94 | 95.14 | 37,734 | +0.12(+0.13%) |
Jul 19, 2012 | 95.08 | 95.12 | 94.98 | 95.02 | 25,459 | -0.01(-0.01%) |
Jul 18, 2012 | 95.09 | 95.09 | 95.01 | 95.03 | 18,531 | -0.02(-0.02%) |
Jul 17, 2012 | 95.13 | 95.13 | 95.03 | 95.04 | 35,287 | +0.02(+0.02%) |
Jul 16, 2012 | 95.11 | 95.12 | 95.02 | 95.03 | 20,619 | +0.01(+0.02%) |
Jul 13, 2012 | 95.20 | 95.20 | 94.98 | 95.01 | 32,016 | -0.16(-0.17%) |
Jul 12, 2012 | 94.99 | 95.26 | 94.99 | 95.17 | 40,395 | +0.10(+0.10%) |
Jul 11, 2012 | 95.10 | 95.12 | 94.97 | 95.07 | 78,311 | +0.11(+0.11%) |
Jul 10, 2012 | 94.99 | 95.08 | 94.94 | 94.96 | 40,813 | -0.07(-0.07%) |
Jul 09, 2012 | 94.95 | 95.09 | 94.95 | 95.03 | 13,867 | -0.01(-0.01%) |
Jul 06, 2012 | 94.86 | 95.14 | 94.86 | 95.04 | 10,150 | +0.07(+0.07%) |
Jul 05, 2012 | 94.82 | 94.99 | 94.82 | 94.97 | 16,484 | +0.08(+0.08%) |
Jul 03, 2012 | 94.96 | 94.97 | 94.80 | 94.89 | 16,665 | -0.00(-0.00%) |
Jul 02, 2012 | 94.95 | 94.96 | 94.80 | 94.90 | 46,413 | -0.13(-0.14%) |
Jun 29, 2012 | 95.74 | 95.74 | 94.92 | 95.03 | 17,071 | +0.07(+0.07%) |
Jun 28, 2012 | 94.90 | 95.04 | 94.89 | 94.96 | 59,071 | -0.02(-0.02%) |
Jun 27, 2012 | 94.81 | 95.00 | 94.81 | 94.97 | 26,493 | -0.04(-0.05%) |
Jun 26, 2012 | 95.00 | 95.03 | 94.89 | 95.02 | 26,186 | +0.00(+0.00%) |
Jun 25, 2012 | 94.98 | 95.03 | 94.87 | 95.02 | 13,722 | +0.04(+0.05%) |
Jun 22, 2012 | 95.08 | 95.08 | 94.78 | 94.97 | 20,246 | -0.02(-0.02%) |
Jun 21, 2012 | 94.81 | 95.04 | 94.81 | 94.99 | 36,595 | +0.20(+0.21%) |
Jun 20, 2012 | 94.77 | 94.91 | 94.75 | 94.80 | 19,294 | +0.05(+0.06%) |
Jun 19, 2012 | 94.97 | 95.03 | 94.74 | 94.74 | 36,250 | -0.25(-0.26%) |
Jun 18, 2012 | 94.88 | 95.01 | 94.81 | 94.99 | 16,998 | -0.02(-0.02%) |
Jun 15, 2012 | 94.80 | 95.03 | 94.80 | 95.01 | 19,298 | +0.22(+0.23%) |
Jun 14, 2012 | 94.81 | 94.99 | 94.79 | 94.79 | 16,468 | -0.04(-0.05%) |
Jun 13, 2012 | 94.87 | 95.02 | 94.76 | 94.83 | 43,953 | -0.17(-0.18%) |
Jun 12, 2012 | 94.93 | 95.05 | 94.93 | 95.00 | 13,814 | -0.05(-0.06%) |
Jun 11, 2012 | 95.02 | 95.07 | 94.87 | 95.05 | 36,625 | -0.02(-0.02%) |
Jun 08, 2012 | 94.99 | 95.07 | 94.93 | 95.07 | 12,538 | +0.13(+0.14%) |
Jun 07, 2012 | 94.90 | 95.02 | 94.90 | 94.94 | 36,896 | +0.03(+0.03%) |
Jun 06, 2012 | 95.04 | 95.11 | 94.85 | 94.91 | 30,077 | -0.19(-0.20%) |
Jun 05, 2012 | 95.04 | 95.12 | 94.95 | 95.10 | 22,568 | +0.01(+0.01%) |
Jun 04, 2012 | 95.04 | 95.11 | 94.94 | 95.09 | 15,332 | +0.07(+0.07%) |