Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 85.56 | 85.64 | 84.41 | 84.95 | 1,236,701 | +0.00(+0.00%) |
Aug 30, 2012 | 85.58 | 85.94 | 84.88 | 84.95 | 1,104,316 | -1.02(-1.19%) |
Aug 29, 2012 | 86.55 | 86.83 | 85.73 | 85.97 | 883,897 | -0.75(-0.86%) |
Aug 27, 2012 | 87.43 | 87.43 | 86.50 | 86.72 | 727,908 | -0.15(-0.17%) |
Aug 24, 2012 | 86.61 | 87.50 | 85.98 | 86.87 | 1,053,494 | +0.41(+0.47%) |
Aug 23, 2012 | 85.47 | 86.95 | 85.25 | 86.46 | 840,191 | +1.04(+1.22%) |
Aug 22, 2012 | 85.84 | 86.04 | 85.00 | 85.42 | 2,082,722 | -0.36(-0.42%) |
Aug 21, 2012 | 86.44 | 87.00 | 85.60 | 85.78 | 686,624 | -0.71(-0.82%) |
Aug 20, 2012 | 87.46 | 87.97 | 86.00 | 86.49 | 1,328,629 | -1.50(-1.70%) |
Aug 17, 2012 | 87.38 | 88.90 | 86.50 | 87.99 | 1,542,059 | +0.78(+0.89%) |
Aug 16, 2012 | 84.98 | 87.33 | 84.35 | 87.21 | 1,091,857 | +2.26(+2.66%) |
Aug 15, 2012 | 84.79 | 85.77 | 84.61 | 84.95 | 862,869 | +0.31(+0.37%) |
Aug 14, 2012 | 85.16 | 86.16 | 84.44 | 84.64 | 828,763 | -0.31(-0.36%) |
Aug 13, 2012 | 84.50 | 85.43 | 84.49 | 84.95 | 1,216,236 | +0.33(+0.39%) |
Aug 10, 2012 | 84.99 | 85.63 | 84.34 | 84.62 | 846,792 | -0.38(-0.45%) |
Aug 09, 2012 | 85.67 | 86.38 | 84.55 | 85.00 | 1,789,785 | -1.70(-1.96%) |
Aug 08, 2012 | 86.81 | 87.60 | 86.56 | 86.70 | 1,146,344 | -0.51(-0.58%) |
Aug 07, 2012 | 86.01 | 87.69 | 85.98 | 87.21 | 1,038,685 | +1.11(+1.29%) |
Aug 06, 2012 | 85.72 | 86.52 | 85.21 | 86.10 | 1,118,189 | +0.38(+0.44%) |
Aug 03, 2012 | 85.88 | 86.24 | 85.00 | 85.72 | 901,474 | +1.16(+1.37%) |
Aug 02, 2012 | 84.48 | 86.00 | 84.06 | 84.56 | 1,204,307 | -0.51(-0.60%) |
Aug 01, 2012 | 86.29 | 87.30 | 84.99 | 85.07 | 1,163,255 | -0.67(-0.78%) |
Jul 31, 2012 | 85.65 | 86.76 | 85.17 | 85.74 | 1,262,294 | -0.31(-0.36%) |
Jul 30, 2012 | 84.40 | 87.45 | 83.88 | 86.05 | 2,085,941 | -1.12(-1.28%) |
Jul 27, 2012 | 87.95 | 89.06 | 86.17 | 87.17 | 1,975,777 | +0.20(+0.23%) |
Jul 26, 2012 | 88.90 | 90.62 | 85.00 | 86.97 | 3,943,136 | -3.13(-3.47%) |
Jul 25, 2012 | 88.93 | 90.98 | 88.15 | 90.10 | 1,877,616 | +1.22(+1.37%) |
Jul 24, 2012 | 90.36 | 90.76 | 88.28 | 88.88 | 1,021,499 | -1.42(-1.57%) |
Jul 23, 2012 | 89.78 | 90.86 | 88.80 | 90.30 | 1,421,615 | -1.01(-1.11%) |
Jul 20, 2012 | 93.85 | 93.85 | 90.99 | 91.31 | 1,852,896 | -2.84(-3.02%) |
Jul 19, 2012 | 94.59 | 97.00 | 92.24 | 94.15 | 2,511,160 | -0.41(-0.43%) |
Jul 18, 2012 | 92.55 | 94.82 | 92.33 | 94.56 | 1,211,733 | +2.03(+2.19%) |
Jul 17, 2012 | 91.54 | 92.98 | 91.30 | 92.53 | 1,202,100 | +1.94(+2.14%) |
Jul 16, 2012 | 91.30 | 91.54 | 90.36 | 90.59 | 1,525,188 | -1.11(-1.21%) |
Jul 13, 2012 | 91.36 | 92.49 | 91.21 | 91.70 | 1,559,782 | +0.49(+0.54%) |
Jul 12, 2012 | 87.28 | 92.03 | 87.28 | 91.21 | 2,984,532 | +3.19(+3.62%) |
Jul 11, 2012 | 87.01 | 88.40 | 86.89 | 88.02 | 1,462,275 | +0.80(+0.92%) |
Jul 10, 2012 | 86.95 | 87.53 | 85.57 | 87.22 | 1,566,621 | +0.49(+0.56%) |
Jul 09, 2012 | 86.50 | 86.83 | 85.31 | 86.73 | 1,333,183 | -0.01(-0.01%) |
Jul 06, 2012 | 86.51 | 86.87 | 85.44 | 86.74 | 1,105,644 | +0.16(+0.18%) |
Jul 05, 2012 | 84.36 | 86.97 | 84.06 | 86.58 | 1,746,117 | +2.22(+2.63%) |
Jul 03, 2012 | 85.00 | 85.24 | 84.23 | 84.36 | 815,210 | -0.74(-0.87%) |
Jul 02, 2012 | 84.25 | 85.49 | 82.46 | 85.10 | 2,738,819 | +1.33(+1.59%) |
Jun 29, 2012 | 82.21 | 85.06 | 82.20 | 83.77 | 2,354,387 | +2.43(+2.99%) |
Jun 28, 2012 | 82.11 | 82.91 | 80.27 | 81.34 | 3,599,268 | -1.27(-1.54%) |
Jun 27, 2012 | 77.60 | 83.44 | 75.61 | 82.61 | 12,857,392 | -13.83(-14.34%) |
Jun 26, 2012 | 95.52 | 97.03 | 94.55 | 96.44 | 1,178,322 | +1.21(+1.27%) |
Jun 25, 2012 | 96.96 | 97.23 | 95.05 | 95.23 | 1,010,363 | -2.12(-2.18%) |
Jun 22, 2012 | 97.59 | 97.85 | 96.58 | 97.35 | 916,486 | +0.20(+0.21%) |
Jun 21, 2012 | 100.59 | 100.77 | 96.97 | 97.15 | 1,227,071 | -3.05(-3.04%) |
Jun 20, 2012 | 101.10 | 101.43 | 99.91 | 100.20 | 884,342 | -0.91(-0.90%) |
Jun 19, 2012 | 101.75 | 102.96 | 100.50 | 101.11 | 1,338,033 | -0.37(-0.36%) |
Jun 18, 2012 | 99.06 | 101.49 | 98.78 | 101.48 | 1,105,438 | +2.43(+2.45%) |
Jun 15, 2012 | 98.83 | 99.45 | 98.35 | 99.05 | 1,418,796 | +0.71(+0.72%) |
Jun 14, 2012 | 97.96 | 99.50 | 97.75 | 98.34 | 997,866 | +0.75(+0.77%) |
Jun 13, 2012 | 99.63 | 100.34 | 97.47 | 97.59 | 1,043,894 | -2.39(-2.39%) |
Jun 12, 2012 | 97.56 | 100.12 | 97.20 | 99.98 | 1,336,030 | +2.91(+3.00%) |
Jun 11, 2012 | 98.52 | 99.23 | 96.96 | 97.07 | 971,708 | -1.02(-1.04%) |
Jun 08, 2012 | 96.56 | 98.14 | 96.56 | 98.09 | 999,970 | +0.88(+0.91%) |
Jun 07, 2012 | 99.49 | 99.59 | 96.91 | 97.21 | 1,362,962 | -1.25(-1.27%) |
Jun 06, 2012 | 95.51 | 99.10 | 95.46 | 98.46 | 1,418,513 | +3.28(+3.45%) |
Jun 05, 2012 | 94.08 | 95.64 | 93.38 | 95.18 | 1,079,209 | +1.17(+1.24%) |
Jun 04, 2012 | 93.38 | 94.29 | 93.00 | 94.01 | 1,721,789 | +0.96(+1.03%) |