Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 96.45 | 96.75 | 95.24 | 95.93 | 414,199 | +0.25(+0.26%) |
Aug 30, 2012 | 95.57 | 96.09 | 95.19 | 95.68 | 309,251 | -0.61(-0.63%) |
Aug 29, 2012 | 96.53 | 96.58 | 95.61 | 96.29 | 293,672 | -0.62(-0.64%) |
Aug 27, 2012 | 97.27 | 97.63 | 96.81 | 96.90 | 347,614 | -0.33(-0.34%) |
Aug 24, 2012 | 97.19 | 98.00 | 96.73 | 97.23 | 370,774 | -0.31(-0.32%) |
Aug 23, 2012 | 97.00 | 97.85 | 96.63 | 97.54 | 409,724 | +0.51(+0.53%) |
Aug 22, 2012 | 96.83 | 97.44 | 96.38 | 97.03 | 391,496 | -0.21(-0.22%) |
Aug 21, 2012 | 98.43 | 98.74 | 97.22 | 97.24 | 383,781 | -0.90(-0.91%) |
Aug 20, 2012 | 98.57 | 99.02 | 97.67 | 98.14 | 280,481 | -0.87(-0.88%) |
Aug 17, 2012 | 99.12 | 99.63 | 98.82 | 99.00 | 489,599 | +0.26(+0.26%) |
Aug 16, 2012 | 97.94 | 99.35 | 97.72 | 98.74 | 582,827 | +0.75(+0.76%) |
Aug 15, 2012 | 97.45 | 98.37 | 97.31 | 98.00 | 428,846 | +0.21(+0.22%) |
Aug 14, 2012 | 98.12 | 98.42 | 97.46 | 97.78 | 463,371 | -0.20(-0.20%) |
Aug 13, 2012 | 97.37 | 98.15 | 96.50 | 97.98 | 503,839 | +0.21(+0.21%) |
Aug 10, 2012 | 96.53 | 97.78 | 96.28 | 97.77 | 307,172 | +0.82(+0.85%) |
Aug 09, 2012 | 97.15 | 97.36 | 96.73 | 96.95 | 269,545 | -0.24(-0.25%) |
Aug 08, 2012 | 96.47 | 97.27 | 96.10 | 97.19 | 506,456 | +0.75(+0.77%) |
Aug 07, 2012 | 96.72 | 97.18 | 96.05 | 96.45 | 785,391 | +0.07(+0.07%) |
Aug 06, 2012 | 96.66 | 97.81 | 96.28 | 96.38 | 653,492 | -0.25(-0.26%) |
Aug 03, 2012 | 96.73 | 97.24 | 96.25 | 96.63 | 445,271 | +1.38(+1.45%) |
Aug 02, 2012 | 93.82 | 95.33 | 93.39 | 95.25 | 496,472 | +0.58(+0.61%) |
Aug 01, 2012 | 93.05 | 95.77 | 92.83 | 94.67 | 1,000,711 | +1.86(+2.00%) |
Jul 31, 2012 | 93.27 | 94.33 | 92.18 | 92.82 | 1,187,879 | -0.18(-0.19%) |
Jul 30, 2012 | 95.96 | 101.62 | 92.71 | 92.99 | 2,634,278 | +0.98(+1.06%) |
Jul 27, 2012 | 89.69 | 92.30 | 89.69 | 92.01 | 648,237 | +2.54(+2.84%) |
Jul 26, 2012 | 89.25 | 89.69 | 88.15 | 89.47 | 620,771 | +1.91(+2.18%) |
Jul 25, 2012 | 87.93 | 88.32 | 86.97 | 87.56 | 389,077 | +0.08(+0.10%) |
Jul 24, 2012 | 89.28 | 89.48 | 86.68 | 87.48 | 518,431 | -1.94(-2.17%) |
Jul 23, 2012 | 88.80 | 89.77 | 88.31 | 89.42 | 405,105 | -1.14(-1.26%) |
Jul 20, 2012 | 89.51 | 91.16 | 89.24 | 90.56 | 616,810 | +0.39(+0.43%) |
Jul 19, 2012 | 90.18 | 90.88 | 90.06 | 90.17 | 419,753 | +0.31(+0.34%) |
Jul 18, 2012 | 87.96 | 90.77 | 87.89 | 89.86 | 636,891 | +1.59(+1.80%) |
Jul 17, 2012 | 88.61 | 89.15 | 87.50 | 88.27 | 493,810 | -0.09(-0.11%) |
Jul 16, 2012 | 89.33 | 89.39 | 88.14 | 88.36 | 463,906 | -1.41(-1.57%) |
Jul 13, 2012 | 88.29 | 90.12 | 88.21 | 89.77 | 277,406 | +1.63(+1.85%) |
Jul 12, 2012 | 87.79 | 88.66 | 86.36 | 88.14 | 591,348 | -0.35(-0.40%) |
Jul 11, 2012 | 89.75 | 90.23 | 88.03 | 88.50 | 943,331 | -1.25(-1.40%) |
Jul 10, 2012 | 90.85 | 91.24 | 89.10 | 89.75 | 453,371 | -0.70(-0.77%) |
Jul 09, 2012 | 91.30 | 91.30 | 89.79 | 90.45 | 262,265 | -0.07(-0.07%) |
Jul 06, 2012 | 91.46 | 92.12 | 89.78 | 90.51 | 308,924 | -1.82(-1.97%) |
Jul 05, 2012 | 91.64 | 92.87 | 91.41 | 92.33 | 296,697 | +0.30(+0.32%) |
Jul 03, 2012 | 91.11 | 92.17 | 90.74 | 92.03 | 246,298 | +1.15(+1.26%) |
Jul 02, 2012 | 90.59 | 91.75 | 90.09 | 90.89 | 546,874 | -0.99(-1.08%) |
Jun 29, 2012 | 90.73 | 92.09 | 90.73 | 91.87 | 838,015 | +2.98(+3.36%) |
Jun 28, 2012 | 88.58 | 89.54 | 87.92 | 88.89 | 680,588 | -0.78(-0.87%) |
Jun 27, 2012 | 89.79 | 89.90 | 89.22 | 89.67 | 386,643 | +0.58(+0.65%) |
Jun 26, 2012 | 89.76 | 89.89 | 88.38 | 89.10 | 580,661 | -0.50(-0.56%) |
Jun 25, 2012 | 91.66 | 91.66 | 88.97 | 89.60 | 533,644 | -2.86(-3.09%) |
Jun 22, 2012 | 92.57 | 93.02 | 91.58 | 92.46 | 412,227 | +0.09(+0.10%) |
Jun 21, 2012 | 95.08 | 95.21 | 92.15 | 92.37 | 346,730 | -2.50(-2.63%) |
Jun 20, 2012 | 95.88 | 96.04 | 94.03 | 94.86 | 376,325 | -1.03(-1.07%) |
Jun 19, 2012 | 94.86 | 96.43 | 94.54 | 95.89 | 411,377 | +1.36(+1.44%) |
Jun 18, 2012 | 93.78 | 94.70 | 93.06 | 94.53 | 513,597 | +0.61(+0.64%) |
Jun 15, 2012 | 93.89 | 94.19 | 93.06 | 93.92 | 600,354 | +0.75(+0.80%) |
Jun 14, 2012 | 92.73 | 93.77 | 92.27 | 93.18 | 380,934 | +0.62(+0.67%) |
Jun 13, 2012 | 93.50 | 94.28 | 92.15 | 92.55 | 350,608 | -1.30(-1.38%) |
Jun 12, 2012 | 92.20 | 93.93 | 91.88 | 93.85 | 367,344 | +2.03(+2.21%) |
Jun 11, 2012 | 94.28 | 94.28 | 91.73 | 91.82 | 393,260 | -1.53(-1.64%) |
Jun 08, 2012 | 92.31 | 93.68 | 91.72 | 93.35 | 433,920 | +1.03(+1.12%) |
Jun 07, 2012 | 94.34 | 96.30 | 92.00 | 92.31 | 495,739 | -0.31(-0.33%) |
Jun 06, 2012 | 91.16 | 92.62 | 90.72 | 92.62 | 417,619 | +2.37(+2.62%) |
Jun 05, 2012 | 89.06 | 90.48 | 88.97 | 90.25 | 647,935 | +0.87(+0.97%) |
Jun 04, 2012 | 90.80 | 91.18 | 88.61 | 89.38 | 743,475 | -1.48(-1.63%) |