Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 102.44 | 102.61 | 102.09 | 102.61 | 960 | -0.28(-0.28%) |
Sep 27, 2012 | 101.91 | 103.08 | 101.91 | 102.89 | 1,858 | +1.49(+1.47%) |
Sep 26, 2012 | 102.55 | 102.55 | 101.01 | 101.41 | 3,346 | -0.97(-0.95%) |
Sep 25, 2012 | 104.23 | 104.23 | 102.37 | 102.38 | 6,298 | -1.53(-1.47%) |
Sep 24, 2012 | 103.81 | 103.91 | 103.56 | 103.91 | 724 | -0.61(-0.58%) |
Sep 21, 2012 | 104.67 | 104.78 | 104.50 | 104.52 | 1,733 | +0.55(+0.52%) |
Sep 20, 2012 | 103.90 | 103.97 | 103.71 | 103.97 | 4,089 | -0.70(-0.67%) |
Sep 19, 2012 | 104.94 | 104.94 | 104.67 | 104.67 | 1,101 | +0.09(+0.08%) |
Sep 18, 2012 | 105.12 | 105.12 | 104.56 | 104.59 | 1,602 | -0.67(-0.64%) |
Sep 17, 2012 | 105.71 | 105.72 | 105.25 | 105.26 | 3,371 | -0.62(-0.59%) |
Sep 14, 2012 | 105.33 | 106.36 | 105.33 | 105.89 | 9,410 | +0.88(+0.83%) |
Sep 13, 2012 | 103.58 | 105.02 | 103.58 | 105.01 | 1,768 | +1.28(+1.23%) |
Sep 12, 2012 | 103.61 | 103.73 | 103.52 | 103.73 | 1,878 | +0.43(+0.42%) |
Sep 11, 2012 | 103.17 | 103.38 | 103.15 | 103.30 | 2,321 | +0.21(+0.21%) |
Sep 10, 2012 | 103.64 | 103.68 | 103.08 | 103.08 | 1,886 | -0.58(-0.56%) |
Sep 07, 2012 | 103.21 | 103.73 | 103.21 | 103.66 | 23,181 | +0.62(+0.61%) |
Sep 06, 2012 | 101.75 | 103.25 | 101.75 | 103.04 | 1,319 | +2.02(+2.00%) |
Sep 05, 2012 | 101.16 | 101.17 | 101.02 | 101.02 | 2,299 | -0.27(-0.27%) |
Sep 04, 2012 | 100.25 | 101.52 | 100.06 | 101.30 | 2,968 | +0.56(+0.55%) |
Aug 31, 2012 | 100.86 | 100.86 | 100.21 | 100.74 | 4,002 | +0.68(+0.68%) |
Aug 30, 2012 | 100.28 | 100.28 | 100.05 | 100.05 | 1,064 | -1.00(-0.99%) |
Aug 29, 2012 | 101.02 | 101.18 | 100.96 | 101.05 | 2,721 | +0.48(+0.47%) |
Aug 27, 2012 | 101.05 | 101.05 | 100.57 | 100.57 | 732 | +0.00(+0.00%) |
Aug 24, 2012 | 99.93 | 100.69 | 99.93 | 100.57 | 1,306 | +0.24(+0.24%) |
Aug 23, 2012 | 100.37 | 100.45 | 100.21 | 100.33 | 1,859 | -0.49(-0.49%) |
Aug 22, 2012 | 100.58 | 100.88 | 100.22 | 100.82 | 6,499 | +0.14(+0.14%) |
Aug 21, 2012 | 100.86 | 101.45 | 100.68 | 100.68 | 3,581 | +0.25(+0.25%) |
Aug 20, 2012 | 100.86 | 100.86 | 100.09 | 100.43 | 4,003 | -0.59(-0.58%) |
Aug 17, 2012 | 100.90 | 101.03 | 100.68 | 101.02 | 2,640 | +0.35(+0.34%) |
Aug 16, 2012 | 99.69 | 100.80 | 99.58 | 100.67 | 5,784 | +1.01(+1.01%) |
Aug 15, 2012 | 98.87 | 99.66 | 98.87 | 99.66 | 2,812 | +0.60(+0.60%) |
Aug 14, 2012 | 99.45 | 99.45 | 99.06 | 99.06 | 11,832 | -0.10(-0.10%) |
Aug 13, 2012 | 99.01 | 99.16 | 98.55 | 99.16 | 3,387 | -0.28(-0.28%) |
Aug 10, 2012 | 98.94 | 99.44 | 98.76 | 99.44 | 6,868 | +0.06(+0.06%) |
Aug 09, 2012 | 99.22 | 99.57 | 99.22 | 99.38 | 4,523 | +0.08(+0.08%) |
Aug 08, 2012 | 99.03 | 99.47 | 99.03 | 99.30 | 4,233 | -0.13(-0.14%) |
Aug 07, 2012 | 99.06 | 99.87 | 98.89 | 99.44 | 7,513 | +1.05(+1.07%) |
Aug 06, 2012 | 98.18 | 98.66 | 98.18 | 98.39 | 9,260 | +0.43(+0.44%) |
Aug 03, 2012 | 97.87 | 98.13 | 97.82 | 97.96 | 8,312 | +1.89(+1.96%) |
Aug 02, 2012 | 95.63 | 96.47 | 95.43 | 96.07 | 73,930 | -0.38(-0.40%) |
Aug 01, 2012 | 97.24 | 97.24 | 96.35 | 96.46 | 15,738 | -0.75(-0.77%) |
Jul 31, 2012 | 97.90 | 98.30 | 97.17 | 97.21 | 8,943 | -0.79(-0.81%) |
Jul 30, 2012 | 98.76 | 98.76 | 97.78 | 97.99 | 14,532 | -0.39(-0.39%) |
Jul 27, 2012 | 97.22 | 98.69 | 96.93 | 98.38 | 7,557 | +1.83(+1.89%) |
Jul 26, 2012 | 96.13 | 96.68 | 95.70 | 96.55 | 9,864 | +1.92(+2.03%) |
Jul 25, 2012 | 95.17 | 95.17 | 94.35 | 94.63 | 7,819 | +0.25(+0.27%) |
Jul 24, 2012 | 95.27 | 95.33 | 93.92 | 94.38 | 14,518 | -1.10(-1.15%) |
Jul 23, 2012 | 95.47 | 95.65 | 94.30 | 95.47 | 13,499 | -1.08(-1.12%) |
Jul 20, 2012 | 96.99 | 97.01 | 96.51 | 96.55 | 16,569 | -1.13(-1.15%) |
Jul 19, 2012 | 97.75 | 97.92 | 97.04 | 97.68 | 10,727 | +0.34(+0.35%) |
Jul 18, 2012 | 96.53 | 97.76 | 96.53 | 97.34 | 12,227 | +0.63(+0.65%) |
Jul 17, 2012 | 96.58 | 96.73 | 95.34 | 96.72 | 3,686 | +0.65(+0.68%) |
Jul 16, 2012 | 96.13 | 96.44 | 95.88 | 96.06 | 12,605 | -0.39(-0.41%) |
Jul 13, 2012 | 95.55 | 96.52 | 95.55 | 96.46 | 18,781 | +1.32(+1.39%) |
Jul 12, 2012 | 94.35 | 95.36 | 93.79 | 95.14 | 21,024 | -0.07(-0.07%) |
Jul 11, 2012 | 95.63 | 95.79 | 94.71 | 95.20 | 1,794 | -0.11(-0.11%) |
Jul 10, 2012 | 97.60 | 97.60 | 95.31 | 95.31 | 666 | -1.66(-1.71%) |
Jul 09, 2012 | 97.10 | 97.10 | 96.61 | 96.97 | 1,474 | -0.34(-0.35%) |
Jul 06, 2012 | 97.82 | 97.82 | 96.85 | 97.31 | 3,114 | -1.57(-1.59%) |
Jul 05, 2012 | 98.67 | 99.15 | 94.30 | 98.88 | 158,959 | +0.41(+0.42%) |
Jul 03, 2012 | 97.85 | 98.71 | 97.85 | 98.47 | 1,929 | +1.19(+1.22%) |