Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 100.66 | 100.90 | 100.08 | 100.38 | 4,771 | -0.28(-0.28%) |
Sep 27, 2012 | 99.81 | 100.90 | 99.70 | 100.66 | 21,984 | +1.66(+1.68%) |
Sep 26, 2012 | 98.52 | 99.14 | 97.96 | 99.00 | 28,289 | -0.13(-0.13%) |
Sep 25, 2012 | 100.07 | 100.24 | 99.06 | 99.13 | 10,713 | -0.42(-0.42%) |
Sep 24, 2012 | 99.25 | 99.84 | 99.25 | 99.55 | 11,708 | -1.12(-1.11%) |
Sep 21, 2012 | 101.58 | 101.63 | 100.44 | 100.67 | 14,134 | +0.17(+0.17%) |
Sep 20, 2012 | 100.16 | 100.51 | 99.42 | 100.50 | 7,604 | -0.15(-0.15%) |
Sep 19, 2012 | 100.75 | 100.81 | 100.37 | 100.65 | 21,478 | -0.08(-0.08%) |
Sep 18, 2012 | 100.15 | 101.11 | 100.01 | 100.73 | 7,372 | +1.04(+1.04%) |
Sep 17, 2012 | 100.78 | 101.02 | 99.61 | 99.69 | 18,740 | -1.44(-1.42%) |
Sep 14, 2012 | 101.11 | 101.37 | 100.78 | 101.13 | 34,904 | +0.36(+0.36%) |
Sep 13, 2012 | 98.05 | 101.04 | 97.35 | 100.77 | 26,098 | +2.74(+2.80%) |
Sep 12, 2012 | 98.70 | 98.70 | 97.00 | 98.03 | 12,785 | +0.01(+0.01%) |
Sep 11, 2012 | 98.37 | 98.56 | 97.99 | 98.02 | 13,634 | +0.40(+0.41%) |
Sep 10, 2012 | 98.13 | 98.41 | 97.62 | 97.62 | 8,692 | -0.66(-0.68%) |
Sep 07, 2012 | 97.74 | 98.39 | 97.56 | 98.28 | 9,719 | +2.23(+2.33%) |
Sep 06, 2012 | 96.13 | 96.57 | 95.94 | 96.05 | 15,678 | +0.76(+0.80%) |
Sep 05, 2012 | 95.34 | 95.43 | 95.03 | 95.29 | 11,796 | -0.18(-0.19%) |
Sep 04, 2012 | 95.24 | 95.58 | 94.78 | 95.47 | 17,543 | +0.96(+1.01%) |
Aug 31, 2012 | 92.35 | 94.52 | 91.91 | 94.51 | 7,804 | +2.63(+2.86%) |
Aug 30, 2012 | 92.60 | 92.60 | 91.49 | 91.89 | 7,626 | -0.42(-0.46%) |
Aug 29, 2012 | 92.92 | 92.92 | 92.26 | 92.31 | 5,016 | -0.51(-0.55%) |
Aug 27, 2012 | 93.19 | 93.57 | 92.82 | 92.82 | 6,576 | -0.03(-0.03%) |
Aug 24, 2012 | 92.82 | 93.00 | 92.64 | 92.85 | 10,167 | +0.02(+0.02%) |
Aug 23, 2012 | 92.71 | 93.22 | 92.39 | 92.83 | 34,113 | +1.83(+2.01%) |
Aug 22, 2012 | 90.61 | 91.00 | 90.10 | 91.00 | 5,863 | +0.83(+0.92%) |
Aug 21, 2012 | 90.07 | 90.49 | 90.07 | 90.17 | 6,799 | +1.11(+1.25%) |
Aug 20, 2012 | 87.81 | 89.06 | 87.81 | 89.06 | 7,405 | +1.11(+1.26%) |
Aug 17, 2012 | 88.13 | 88.13 | 87.75 | 87.95 | 7,042 | +0.18(+0.21%) |
Aug 16, 2012 | 87.07 | 87.89 | 86.84 | 87.77 | 16,726 | +0.96(+1.11%) |
Aug 15, 2012 | 86.85 | 87.07 | 86.80 | 86.81 | 6,705 | +0.16(+0.18%) |
Aug 14, 2012 | 86.59 | 86.81 | 86.57 | 86.65 | 7,817 | -0.27(-0.31%) |
Aug 13, 2012 | 87.25 | 87.39 | 86.92 | 86.92 | 1,660 | -0.81(-0.92%) |
Aug 10, 2012 | 87.81 | 87.81 | 87.69 | 87.73 | 2,135 | -0.01(-0.01%) |
Aug 09, 2012 | 87.44 | 87.74 | 87.40 | 87.74 | 9,884 | +0.32(+0.37%) |
Aug 08, 2012 | 87.39 | 87.67 | 87.38 | 87.42 | 18,432 | -0.07(-0.08%) |
Aug 07, 2012 | 87.59 | 87.60 | 87.38 | 87.49 | 20,490 | +0.16(+0.18%) |
Aug 06, 2012 | 86.92 | 87.35 | 86.92 | 87.33 | 1,063 | +0.62(+0.71%) |
Aug 03, 2012 | 86.75 | 86.98 | 86.37 | 86.71 | 9,859 | +1.28(+1.50%) |
Aug 02, 2012 | 85.92 | 86.05 | 85.41 | 85.43 | 6,187 | -0.74(-0.86%) |
Aug 01, 2012 | 86.00 | 86.57 | 86.00 | 86.17 | 5,436 | -1.27(-1.45%) |
Jul 31, 2012 | 88.16 | 88.16 | 87.41 | 87.44 | 9,863 | -0.52(-0.59%) |
Jul 30, 2012 | 87.51 | 88.00 | 87.18 | 87.95 | 5,843 | +0.44(+0.50%) |
Jul 27, 2012 | 87.29 | 87.53 | 86.86 | 87.52 | 4,250 | +0.63(+0.73%) |
Jul 26, 2012 | 87.01 | 87.12 | 86.67 | 86.88 | 6,548 | +0.47(+0.55%) |
Jul 25, 2012 | 86.10 | 86.72 | 85.92 | 86.41 | 4,480 | +1.50(+1.77%) |
Jul 24, 2012 | 85.45 | 85.50 | 84.66 | 84.91 | 6,581 | -0.28(-0.33%) |
Jul 23, 2012 | 84.67 | 85.19 | 84.67 | 85.19 | 6,289 | -0.65(-0.76%) |
Jul 20, 2012 | 85.06 | 85.95 | 85.06 | 85.84 | 3,195 | +0.11(+0.13%) |
Jul 19, 2012 | 85.82 | 86.11 | 85.62 | 85.73 | 5,405 | +0.28(+0.33%) |
Jul 18, 2012 | 85.28 | 85.66 | 85.16 | 85.45 | 15,425 | -0.26(-0.30%) |
Jul 17, 2012 | 85.74 | 86.12 | 84.89 | 85.71 | 7,938 | -0.45(-0.52%) |
Jul 16, 2012 | 86.21 | 86.25 | 85.88 | 86.16 | 1,530 | +0.08(+0.09%) |
Jul 13, 2012 | 85.78 | 86.50 | 85.78 | 86.08 | 3,225 | +0.77(+0.90%) |
Jul 12, 2012 | 84.28 | 85.53 | 84.15 | 85.31 | 4,749 | -0.04(-0.05%) |
Jul 11, 2012 | 85.52 | 85.59 | 84.88 | 85.35 | 5,346 | +0.61(+0.72%) |
Jul 10, 2012 | 86.56 | 86.56 | 84.74 | 84.74 | 7,436 | -1.40(-1.63%) |
Jul 09, 2012 | 86.10 | 86.29 | 85.96 | 86.14 | 7,033 | +0.48(+0.57%) |
Jul 06, 2012 | 86.15 | 86.22 | 85.37 | 85.66 | 10,947 | -1.46(-1.68%) |
Jul 05, 2012 | 87.00 | 87.55 | 86.97 | 87.12 | 4,444 | -1.26(-1.43%) |
Jul 03, 2012 | 88.03 | 88.49 | 88.02 | 88.38 | 2,302 | +1.79(+2.07%) |