Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 93.02 | 93.29 | 92.95 | 93.07 | 69,293 | +0.01(+0.01%) |
Sep 27, 2012 | 92.88 | 93.15 | 92.88 | 93.06 | 54,499 | -0.01(-0.01%) |
Sep 26, 2012 | 93.10 | 93.22 | 92.97 | 93.07 | 94,563 | +0.11(+0.11%) |
Sep 25, 2012 | 92.93 | 92.97 | 92.71 | 92.97 | 79,706 | +0.19(+0.20%) |
Sep 24, 2012 | 92.90 | 92.92 | 92.74 | 92.78 | 240,998 | +0.07(+0.07%) |
Sep 21, 2012 | 92.45 | 92.75 | 92.45 | 92.71 | 61,547 | +0.18(+0.19%) |
Sep 20, 2012 | 92.89 | 92.89 | 92.46 | 92.53 | 85,563 | -0.05(-0.05%) |
Sep 19, 2012 | 92.88 | 92.88 | 92.57 | 92.58 | 151,187 | +0.18(+0.19%) |
Sep 18, 2012 | 92.66 | 92.70 | 92.33 | 92.40 | 27,536 | +0.05(+0.05%) |
Sep 17, 2012 | 92.19 | 92.40 | 92.17 | 92.35 | 45,359 | +0.38(+0.42%) |
Sep 14, 2012 | 92.30 | 92.30 | 91.86 | 91.97 | 73,716 | -0.48(-0.52%) |
Sep 13, 2012 | 92.23 | 92.75 | 92.04 | 92.45 | 96,280 | +0.22(+0.24%) |
Sep 12, 2012 | 92.18 | 92.38 | 92.16 | 92.23 | 109,222 | -0.16(-0.18%) |
Sep 11, 2012 | 92.48 | 92.53 | 92.37 | 92.39 | 62,214 | -0.06(-0.06%) |
Sep 10, 2012 | 92.49 | 92.60 | 92.34 | 92.45 | 253,139 | -0.06(-0.06%) |
Sep 07, 2012 | 92.84 | 92.93 | 92.49 | 92.51 | 96,564 | +0.26(+0.28%) |
Sep 06, 2012 | 92.51 | 92.52 | 92.25 | 92.25 | 252,615 | -0.49(-0.53%) |
Sep 05, 2012 | 92.71 | 92.84 | 92.66 | 92.74 | 124,745 | +0.05(+0.05%) |
Sep 04, 2012 | 92.73 | 92.89 | 92.55 | 92.69 | 379,602 | -0.00(-0.00%) |
Aug 31, 2012 | 92.20 | 92.69 | 92.24 | 92.69 | 91,169 | +0.49(+0.53%) |
Aug 30, 2012 | 92.05 | 92.28 | 92.05 | 92.20 | 44,081 | +0.07(+0.08%) |
Aug 29, 2012 | 92.17 | 92.20 | 92.02 | 92.13 | 37,074 | -0.03(-0.04%) |
Aug 27, 2012 | 91.97 | 92.22 | 91.97 | 92.16 | 33,790 | +0.21(+0.23%) |
Aug 24, 2012 | 92.05 | 92.13 | 91.94 | 91.95 | 49,223 | -0.07(-0.08%) |
Aug 23, 2012 | 92.02 | 92.05 | 91.77 | 92.02 | 53,127 | +0.20(+0.21%) |
Aug 22, 2012 | 91.58 | 91.85 | 91.55 | 91.83 | 95,051 | +0.54(+0.59%) |
Aug 21, 2012 | 91.21 | 91.30 | 91.10 | 91.29 | 28,412 | +0.06(+0.06%) |
Aug 20, 2012 | 91.22 | 91.27 | 91.08 | 91.23 | 57,642 | +0.02(+0.03%) |
Aug 17, 2012 | 91.14 | 91.27 | 91.10 | 91.21 | 120,265 | +0.24(+0.27%) |
Aug 16, 2012 | 91.14 | 91.32 | 90.86 | 90.97 | 158,992 | -0.18(-0.20%) |
Aug 15, 2012 | 91.40 | 91.44 | 91.14 | 91.14 | 94,573 | -0.46(-0.51%) |
Aug 14, 2012 | 91.72 | 91.79 | 91.60 | 91.61 | 38,845 | -0.33(-0.36%) |
Aug 13, 2012 | 91.98 | 92.09 | 91.91 | 91.94 | 96,392 | -0.04(-0.04%) |
Aug 10, 2012 | 92.05 | 92.07 | 91.88 | 91.98 | 171,890 | +0.25(+0.28%) |
Aug 09, 2012 | 91.67 | 91.80 | 91.58 | 91.73 | 43,377 | -0.06(-0.06%) |
Aug 08, 2012 | 92.00 | 92.07 | 91.77 | 91.79 | 41,688 | -0.13(-0.14%) |
Aug 07, 2012 | 91.95 | 91.98 | 91.72 | 91.92 | 92,332 | -0.35(-0.38%) |
Aug 06, 2012 | 92.28 | 92.39 | 92.08 | 92.27 | 52,039 | +0.13(+0.14%) |
Aug 03, 2012 | 92.11 | 92.20 | 91.93 | 92.14 | 106,848 | -0.11(-0.12%) |
Aug 02, 2012 | 92.48 | 92.58 | 92.13 | 92.25 | 353,861 | -0.06(-0.06%) |
Aug 01, 2012 | 92.64 | 92.68 | 92.18 | 92.31 | 386,797 | -0.12(-0.13%) |
Jul 31, 2012 | 92.45 | 92.56 | 92.24 | 92.43 | 61,007 | +0.11(+0.12%) |
Jul 30, 2012 | 91.98 | 92.33 | 91.93 | 92.32 | 125,188 | +0.29(+0.32%) |
Jul 27, 2012 | 92.19 | 92.22 | 91.67 | 92.02 | 78,079 | -0.29(-0.32%) |
Jul 26, 2012 | 92.39 | 92.39 | 92.24 | 92.32 | 50,621 | +0.02(+0.03%) |
Jul 25, 2012 | 92.26 | 92.29 | 92.09 | 92.29 | 125,107 | +0.11(+0.12%) |
Jul 24, 2012 | 92.02 | 92.23 | 91.81 | 92.18 | 54,636 | +0.24(+0.26%) |
Jul 23, 2012 | 92.23 | 92.23 | 91.89 | 91.94 | 100,200 | -0.12(-0.13%) |
Jul 20, 2012 | 91.96 | 92.19 | 91.96 | 92.07 | 54,644 | +0.20(+0.22%) |
Jul 19, 2012 | 92.01 | 92.18 | 91.86 | 91.86 | 260,810 | -0.15(-0.16%) |
Jul 18, 2012 | 91.92 | 92.07 | 91.73 | 92.01 | 269,925 | +0.41(+0.44%) |
Jul 17, 2012 | 91.47 | 91.71 | 91.47 | 91.60 | 41,718 | +0.06(+0.06%) |
Jul 16, 2012 | 91.75 | 91.77 | 91.51 | 91.55 | 174,511 | +0.06(+0.06%) |
Jul 13, 2012 | 91.35 | 91.49 | 91.26 | 91.49 | 204,806 | +0.18(+0.20%) |
Jul 12, 2012 | 91.42 | 91.42 | 91.11 | 91.31 | 96,561 | +0.19(+0.20%) |
Jul 11, 2012 | 91.14 | 91.26 | 91.00 | 91.12 | 38,879 | +0.13(+0.14%) |
Jul 10, 2012 | 90.80 | 91.08 | 90.80 | 90.99 | 50,252 | +0.06(+0.07%) |
Jul 09, 2012 | 90.85 | 90.96 | 90.66 | 90.93 | 43,734 | +0.17(+0.19%) |
Jul 06, 2012 | 90.82 | 90.82 | 90.47 | 90.76 | 60,552 | +0.31(+0.34%) |
Jul 05, 2012 | 90.47 | 90.61 | 90.37 | 90.45 | 103,872 | +0.10(+0.11%) |
Jul 03, 2012 | 90.53 | 90.53 | 90.34 | 90.35 | 46,551 | +0.02(+0.03%) |