Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 86.75 | 89.00 | 86.25 | 86.50 | 159,184 | -2.75(-3.08%) |
Sep 27, 2012 | 88.25 | 90.00 | 87.00 | 89.25 | 212,503 | +3.50(+4.08%) |
Sep 26, 2012 | 90.75 | 92.75 | 84.25 | 85.75 | 347,307 | -5.00(-5.51%) |
Sep 25, 2012 | 95.75 | 99.00 | 90.75 | 90.75 | 363,906 | -5.00(-5.22%) |
Sep 24, 2012 | 98.50 | 99.75 | 95.00 | 95.75 | 211,612 | -2.00(-2.05%) |
Sep 21, 2012 | 97.50 | 100.00 | 96.50 | 97.75 | 391,792 | +1.75(+1.82%) |
Sep 20, 2012 | 95.00 | 98.00 | 93.00 | 96.00 | 269,313 | -0.25(-0.26%) |
Sep 19, 2012 | 96.75 | 98.50 | 89.75 | 96.25 | 512,821 | +1.50(+1.58%) |
Sep 18, 2012 | 96.75 | 98.75 | 93.00 | 94.75 | 213,169 | -2.50(-2.57%) |
Sep 17, 2012 | 98.25 | 99.50 | 95.75 | 97.25 | 213,299 | +0.00(+0.00%) |
Sep 14, 2012 | 98.00 | 100.75 | 96.50 | 97.25 | 466,938 | +2.50(+2.64%) |
Sep 13, 2012 | 91.25 | 97.50 | 89.25 | 94.75 | 523,679 | +3.00(+3.27%) |
Sep 12, 2012 | 93.00 | 93.00 | 85.75 | 91.75 | 347,446 | +1.75(+1.94%) |
Sep 11, 2012 | 82.75 | 90.00 | 82.25 | 90.00 | 413,875 | +7.25(+8.76%) |
Sep 10, 2012 | 79.25 | 82.75 | 78.50 | 82.75 | 256,958 | +4.00(+5.08%) |
Sep 07, 2012 | 78.25 | 80.50 | 76.75 | 78.75 | 302,406 | +1.75(+2.27%) |
Sep 06, 2012 | 84.00 | 84.00 | 74.50 | 77.00 | 466,765 | -3.25(-4.05%) |
Sep 05, 2012 | 78.50 | 80.75 | 77.50 | 80.25 | 307,121 | +1.50(+1.90%) |
Sep 04, 2012 | 74.75 | 78.88 | 71.50 | 78.75 | 378,258 | +5.75(+7.88%) |
Aug 31, 2012 | 69.00 | 74.12 | 68.00 | 73.00 | 328,193 | +5.00(+7.35%) |
Aug 30, 2012 | 66.00 | 68.75 | 66.00 | 68.00 | 98,410 | +0.25(+0.37%) |
Aug 29, 2012 | 66.75 | 67.75 | 65.27 | 67.75 | 118,836 | +2.25(+3.44%) |
Aug 27, 2012 | 67.00 | 67.00 | 64.50 | 65.50 | 68,193 | -1.00(-1.50%) |
Aug 24, 2012 | 65.75 | 67.25 | 65.00 | 66.50 | 68,859 | +0.00(+0.00%) |
Aug 23, 2012 | 64.25 | 66.50 | 63.75 | 66.50 | 97,732 | +1.25(+1.92%) |
Aug 22, 2012 | 64.50 | 66.25 | 63.75 | 65.25 | 146,546 | +2.50(+3.98%) |
Aug 21, 2012 | 65.50 | 67.00 | 62.00 | 62.75 | 161,625 | -2.75(-4.20%) |
Aug 20, 2012 | 66.25 | 68.25 | 63.00 | 65.50 | 125,869 | -1.25(-1.87%) |
Aug 17, 2012 | 66.25 | 68.75 | 65.00 | 66.75 | 146,909 | +0.75(+1.14%) |
Aug 16, 2012 | 62.50 | 66.25 | 61.75 | 66.00 | 163,883 | +3.50(+5.60%) |
Aug 15, 2012 | 62.75 | 64.25 | 61.25 | 62.50 | 82,698 | -0.75(-1.19%) |
Aug 14, 2012 | 63.75 | 65.75 | 62.50 | 63.25 | 88,969 | +0.25(+0.40%) |
Aug 13, 2012 | 62.50 | 64.50 | 61.50 | 63.00 | 75,595 | -0.75(-1.18%) |
Aug 10, 2012 | 64.50 | 65.25 | 62.75 | 63.75 | 95,247 | -0.75(-1.16%) |
Aug 09, 2012 | 61.50 | 65.75 | 61.25 | 64.50 | 187,118 | +4.00(+6.61%) |
Aug 08, 2012 | 59.25 | 61.50 | 59.25 | 60.50 | 89,546 | +1.25(+2.11%) |
Aug 07, 2012 | 61.50 | 61.50 | 59.25 | 59.25 | 131,175 | -1.75(-2.87%) |
Aug 06, 2012 | 58.50 | 61.00 | 57.50 | 61.00 | 90,652 | +2.75(+4.72%) |
Aug 03, 2012 | 58.50 | 61.25 | 57.50 | 58.25 | 136,633 | +2.00(+3.56%) |
Aug 02, 2012 | 55.75 | 58.75 | 55.75 | 56.25 | 107,383 | -0.75(-1.32%) |
Aug 01, 2012 | 58.25 | 59.75 | 55.75 | 57.00 | 140,649 | -1.00(-1.72%) |
Jul 31, 2012 | 58.00 | 61.00 | 57.50 | 58.00 | 106,235 | -1.50(-2.52%) |
Jul 30, 2012 | 62.50 | 63.50 | 59.50 | 59.50 | 122,826 | -2.50(-4.03%) |
Jul 27, 2012 | 62.25 | 65.00 | 60.75 | 62.00 | 165,537 | +0.00(+0.00%) |
Jul 26, 2012 | 60.50 | 62.25 | 58.25 | 62.00 | 157,526 | +3.75(+6.44%) |
Jul 25, 2012 | 63.00 | 63.75 | 57.75 | 58.25 | 184,589 | -3.25(-5.28%) |
Jul 24, 2012 | 65.50 | 66.00 | 60.50 | 61.50 | 168,757 | -3.50(-5.38%) |
Jul 23, 2012 | 63.25 | 66.25 | 63.00 | 65.00 | 122,553 | -1.50(-2.26%) |
Jul 20, 2012 | 64.00 | 68.75 | 62.50 | 66.50 | 162,998 | +1.50(+2.31%) |
Jul 19, 2012 | 68.25 | 68.25 | 63.00 | 65.00 | 204,015 | -1.75(-2.62%) |
Jul 18, 2012 | 69.00 | 71.00 | 66.75 | 66.75 | 162,103 | -2.25(-3.26%) |
Jul 17, 2012 | 71.25 | 71.25 | 68.25 | 69.00 | 75,818 | -0.50(-0.72%) |
Jul 16, 2012 | 69.00 | 71.00 | 68.50 | 69.50 | 166,543 | +0.50(+0.72%) |
Jul 13, 2012 | 69.00 | 72.00 | 68.25 | 69.00 | 375,191 | +4.50(+6.98%) |
Jul 12, 2012 | 63.25 | 67.25 | 61.25 | 64.50 | 228,235 | -0.50(-0.77%) |
Jul 11, 2012 | 67.00 | 68.00 | 63.75 | 65.00 | 186,160 | -2.50(-3.70%) |
Jul 10, 2012 | 73.75 | 74.25 | 65.75 | 67.50 | 237,206 | -5.75(-7.85%) |
Jul 09, 2012 | 73.50 | 74.12 | 72.00 | 73.25 | 74,952 | -0.25(-0.34%) |
Jul 06, 2012 | 71.75 | 74.00 | 70.50 | 73.50 | 133,613 | +0.50(+0.68%) |
Jul 05, 2012 | 71.50 | 75.00 | 71.00 | 73.00 | 211,173 | +1.50(+2.10%) |
Jul 03, 2012 | 71.25 | 73.00 | 69.69 | 71.50 | 98,641 | +0.75(+1.06%) |