Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 107.11 | 107.45 | 106.42 | 106.72 | 42,838 | -0.69(-0.64%) |
Sep 27, 2012 | 107.75 | 107.83 | 107.07 | 107.41 | 17,148 | -0.04(-0.04%) |
Sep 26, 2012 | 108.23 | 108.23 | 106.88 | 107.45 | 32,706 | -0.33(-0.31%) |
Sep 25, 2012 | 108.42 | 108.82 | 107.37 | 107.78 | 50,902 | -0.34(-0.31%) |
Sep 24, 2012 | 107.10 | 108.52 | 106.78 | 108.12 | 32,801 | +0.45(+0.42%) |
Sep 21, 2012 | 107.76 | 109.52 | 107.53 | 107.67 | 156,214 | +0.13(+0.12%) |
Sep 20, 2012 | 106.53 | 108.03 | 106.52 | 107.54 | 37,971 | +0.25(+0.23%) |
Sep 19, 2012 | 107.52 | 107.95 | 106.83 | 107.29 | 44,852 | -0.25(-0.23%) |
Sep 18, 2012 | 108.25 | 108.25 | 107.23 | 107.54 | 79,653 | -0.92(-0.85%) |
Sep 17, 2012 | 109.50 | 109.62 | 107.94 | 108.46 | 49,597 | -0.96(-0.88%) |
Sep 14, 2012 | 108.52 | 109.44 | 108.15 | 109.42 | 31,776 | +1.04(+0.96%) |
Sep 13, 2012 | 107.35 | 108.48 | 105.97 | 108.38 | 34,132 | +1.06(+0.99%) |
Sep 12, 2012 | 106.50 | 107.97 | 106.28 | 107.32 | 51,944 | +0.81(+0.76%) |
Sep 11, 2012 | 105.45 | 107.12 | 105.38 | 106.51 | 43,478 | +0.62(+0.59%) |
Sep 10, 2012 | 102.35 | 106.20 | 102.17 | 105.89 | 35,182 | -1.36(-1.27%) |
Sep 07, 2012 | 105.40 | 107.70 | 105.40 | 107.25 | 61,124 | +1.15(+1.08%) |
Sep 06, 2012 | 105.00 | 106.48 | 104.98 | 106.10 | 49,193 | +1.29(+1.23%) |
Sep 05, 2012 | 103.42 | 105.43 | 102.95 | 104.81 | 65,950 | +1.78(+1.73%) |
Sep 04, 2012 | 100.19 | 103.15 | 99.02 | 103.03 | 146,101 | +2.65(+2.64%) |
Aug 31, 2012 | 100.77 | 101.16 | 99.66 | 100.38 | 50,317 | +0.07(+0.07%) |
Aug 30, 2012 | 100.87 | 101.14 | 100.18 | 100.31 | 35,700 | -1.25(-1.23%) |
Aug 29, 2012 | 101.39 | 101.88 | 100.24 | 101.56 | 22,763 | +0.57(+0.56%) |
Aug 27, 2012 | 101.98 | 102.10 | 100.66 | 100.99 | 46,177 | -0.63(-0.62%) |
Aug 24, 2012 | 101.69 | 102.74 | 101.58 | 101.62 | 42,401 | +0.08(+0.08%) |
Aug 23, 2012 | 102.57 | 102.93 | 101.29 | 101.54 | 24,982 | -1.33(-1.29%) |
Aug 22, 2012 | 103.50 | 103.83 | 102.18 | 102.87 | 47,427 | -0.63(-0.61%) |
Aug 21, 2012 | 103.37 | 104.00 | 102.95 | 103.50 | 27,042 | +0.19(+0.18%) |
Aug 20, 2012 | 102.95 | 103.76 | 102.84 | 103.31 | 21,062 | +0.19(+0.18%) |
Aug 17, 2012 | 103.33 | 103.77 | 102.83 | 103.12 | 24,256 | -0.38(-0.37%) |
Aug 16, 2012 | 103.16 | 103.99 | 102.19 | 103.50 | 49,686 | +0.25(+0.24%) |
Aug 15, 2012 | 102.37 | 103.50 | 102.03 | 103.25 | 25,225 | +0.87(+0.85%) |
Aug 14, 2012 | 102.24 | 102.73 | 102.00 | 102.38 | 35,203 | +0.20(+0.20%) |
Aug 13, 2012 | 102.66 | 102.89 | 100.85 | 102.18 | 23,792 | -0.93(-0.90%) |
Aug 10, 2012 | 103.32 | 103.77 | 102.38 | 103.11 | 49,690 | -0.79(-0.76%) |
Aug 09, 2012 | 103.42 | 104.85 | 103.42 | 103.90 | 53,988 | +0.07(+0.07%) |
Aug 08, 2012 | 99.89 | 104.00 | 97.20 | 103.83 | 132,876 | +5.58(+5.68%) |
Aug 07, 2012 | 97.45 | 99.02 | 97.45 | 98.25 | 53,497 | +1.46(+1.51%) |
Aug 06, 2012 | 97.05 | 98.00 | 96.44 | 96.79 | 37,492 | +0.21(+0.22%) |
Aug 03, 2012 | 95.55 | 97.14 | 95.41 | 96.58 | 54,048 | +2.44(+2.59%) |
Aug 02, 2012 | 95.47 | 95.90 | 93.37 | 94.14 | 83,703 | -2.66(-2.75%) |
Aug 01, 2012 | 96.67 | 98.00 | 96.21 | 96.80 | 64,244 | +0.59(+0.61%) |
Jul 31, 2012 | 95.07 | 96.85 | 95.07 | 96.21 | 111,895 | +0.77(+0.81%) |
Jul 30, 2012 | 95.05 | 95.80 | 94.71 | 95.44 | 52,572 | +0.25(+0.26%) |
Jul 27, 2012 | 93.39 | 95.61 | 93.39 | 95.19 | 58,549 | +2.22(+2.39%) |
Jul 26, 2012 | 93.43 | 93.53 | 91.52 | 92.97 | 195,016 | +0.67(+0.73%) |
Jul 25, 2012 | 94.15 | 94.78 | 92.01 | 92.30 | 95,557 | -1.57(-1.67%) |
Jul 24, 2012 | 95.82 | 95.88 | 93.13 | 93.87 | 63,172 | -1.75(-1.83%) |
Jul 23, 2012 | 96.10 | 97.02 | 95.01 | 95.62 | 31,459 | -2.41(-2.46%) |
Jul 20, 2012 | 98.28 | 100.07 | 97.80 | 98.03 | 41,939 | -2.27(-2.26%) |
Jul 19, 2012 | 99.86 | 101.14 | 99.52 | 100.30 | 42,109 | +0.82(+0.82%) |
Jul 18, 2012 | 99.43 | 101.22 | 98.74 | 99.48 | 40,174 | -0.29(-0.29%) |
Jul 17, 2012 | 99.08 | 99.81 | 98.04 | 99.77 | 27,719 | +1.11(+1.13%) |
Jul 16, 2012 | 98.49 | 99.07 | 97.53 | 98.66 | 43,861 | -0.16(-0.16%) |
Jul 13, 2012 | 97.42 | 98.83 | 97.04 | 98.82 | 40,535 | +1.83(+1.89%) |
Jul 12, 2012 | 96.59 | 97.73 | 95.31 | 96.99 | 51,846 | +0.06(+0.06%) |
Jul 11, 2012 | 98.00 | 98.00 | 96.22 | 96.93 | 56,723 | -0.83(-0.85%) |
Jul 10, 2012 | 100.64 | 101.32 | 97.13 | 97.76 | 87,590 | -2.59(-2.58%) |
Jul 09, 2012 | 99.90 | 100.43 | 99.03 | 100.35 | 51,521 | +0.16(+0.16%) |
Jul 06, 2012 | 99.25 | 100.19 | 98.30 | 100.19 | 64,620 | +0.20(+0.20%) |
Jul 05, 2012 | 99.87 | 100.68 | 98.99 | 99.99 | 97,680 | -0.31(-0.31%) |
Jul 03, 2012 | 98.76 | 100.76 | 98.59 | 100.30 | 45,765 | +1.06(+1.07%) |