Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 101.26 | 102.15 | 100.45 | 101.49 | 817,698 | -0.11(-0.11%) |
Sep 27, 2012 | 99.48 | 101.82 | 98.98 | 101.60 | 901,522 | +3.14(+3.19%) |
Sep 26, 2012 | 97.45 | 99.09 | 96.74 | 98.46 | 805,466 | +0.94(+0.96%) |
Sep 25, 2012 | 99.63 | 100.28 | 97.43 | 97.52 | 1,171,060 | -2.12(-2.13%) |
Sep 24, 2012 | 99.21 | 100.36 | 99.08 | 99.64 | 937,981 | -2.57(-2.51%) |
Sep 21, 2012 | 99.90 | 102.98 | 99.79 | 102.21 | 3,376,595 | +3.12(+3.15%) |
Sep 20, 2012 | 99.00 | 99.90 | 98.42 | 99.09 | 965,260 | -1.20(-1.19%) |
Sep 19, 2012 | 99.80 | 100.67 | 99.41 | 100.28 | 772,526 | +0.62(+0.62%) |
Sep 18, 2012 | 98.14 | 99.85 | 97.95 | 99.66 | 907,620 | -0.52(-0.52%) |
Sep 17, 2012 | 100.21 | 100.75 | 99.14 | 100.19 | 920,110 | +0.88(+0.89%) |
Sep 14, 2012 | 98.04 | 100.66 | 97.89 | 99.30 | 1,698,250 | +4.94(+5.24%) |
Sep 13, 2012 | 91.09 | 94.75 | 90.01 | 94.36 | 783,815 | +3.10(+3.40%) |
Sep 12, 2012 | 92.17 | 92.52 | 89.73 | 91.26 | 489,157 | +0.30(+0.33%) |
Sep 11, 2012 | 91.40 | 92.40 | 90.41 | 90.96 | 433,781 | -0.16(-0.17%) |
Sep 10, 2012 | 92.27 | 92.82 | 90.79 | 91.12 | 717,230 | -0.87(-0.94%) |
Sep 07, 2012 | 93.86 | 94.16 | 91.47 | 91.98 | 1,154,100 | +2.29(+2.55%) |
Sep 06, 2012 | 88.23 | 89.85 | 87.74 | 89.70 | 1,371,570 | +5.21(+6.16%) |
Sep 05, 2012 | 85.28 | 85.48 | 83.80 | 84.49 | 586,931 | +0.60(+0.72%) |
Sep 04, 2012 | 84.25 | 84.60 | 83.07 | 83.89 | 780,251 | -1.08(-1.27%) |
Aug 31, 2012 | 82.37 | 85.50 | 80.69 | 84.97 | 1,049,569 | +4.13(+5.11%) |
Aug 30, 2012 | 80.74 | 81.56 | 80.05 | 80.83 | 367,999 | +0.02(+0.03%) |
Aug 29, 2012 | 81.73 | 82.06 | 80.55 | 80.81 | 574,843 | -1.39(-1.70%) |
Aug 27, 2012 | 82.88 | 83.54 | 81.83 | 82.20 | 199,406 | -0.73(-0.88%) |
Aug 24, 2012 | 82.74 | 83.47 | 82.18 | 82.94 | 296,742 | +0.15(+0.18%) |
Aug 23, 2012 | 83.09 | 84.21 | 82.22 | 82.79 | 743,149 | +1.41(+1.73%) |
Aug 22, 2012 | 79.91 | 81.69 | 79.22 | 81.38 | 513,971 | +1.06(+1.32%) |
Aug 21, 2012 | 81.24 | 82.32 | 79.71 | 80.32 | 587,316 | +0.13(+0.16%) |
Aug 20, 2012 | 79.65 | 80.58 | 79.40 | 80.19 | 274,874 | -0.11(-0.13%) |
Aug 17, 2012 | 80.38 | 80.75 | 80.06 | 80.29 | 350,600 | -0.44(-0.55%) |
Aug 16, 2012 | 80.38 | 80.98 | 79.81 | 80.74 | 350,354 | +1.11(+1.40%) |
Aug 15, 2012 | 79.26 | 79.76 | 78.95 | 79.63 | 338,190 | -0.09(-0.11%) |
Aug 14, 2012 | 79.77 | 80.40 | 79.40 | 79.72 | 391,888 | -0.90(-1.11%) |
Aug 13, 2012 | 81.53 | 82.01 | 80.17 | 80.61 | 419,648 | -1.25(-1.53%) |
Aug 10, 2012 | 80.75 | 82.33 | 80.54 | 81.87 | 688,390 | +0.93(+1.15%) |
Aug 09, 2012 | 80.47 | 81.34 | 79.51 | 80.94 | 650,535 | +2.93(+3.76%) |
Aug 08, 2012 | 78.30 | 80.04 | 77.78 | 78.00 | 467,441 | -0.48(-0.61%) |
Aug 07, 2012 | 77.79 | 78.65 | 77.69 | 78.48 | 496,558 | +1.87(+2.44%) |
Aug 06, 2012 | 75.34 | 77.22 | 75.24 | 76.61 | 541,583 | +1.98(+2.65%) |
Aug 03, 2012 | 74.56 | 75.34 | 74.13 | 74.64 | 840,312 | +1.10(+1.49%) |
Aug 02, 2012 | 72.52 | 75.55 | 72.31 | 73.54 | 591,733 | +0.38(+0.52%) |
Aug 01, 2012 | 73.89 | 73.97 | 71.52 | 73.16 | 904,318 | -0.53(-0.72%) |
Jul 31, 2012 | 75.91 | 76.17 | 73.49 | 73.69 | 459,833 | -1.99(-2.63%) |
Jul 30, 2012 | 74.53 | 75.82 | 74.49 | 75.68 | 308,114 | +0.45(+0.60%) |
Jul 27, 2012 | 74.35 | 75.76 | 73.77 | 75.23 | 510,192 | +1.74(+2.36%) |
Jul 26, 2012 | 72.82 | 73.68 | 72.39 | 73.49 | 504,175 | +1.28(+1.77%) |
Jul 25, 2012 | 70.72 | 73.29 | 70.64 | 72.21 | 625,096 | +3.26(+4.73%) |
Jul 24, 2012 | 69.99 | 70.07 | 68.28 | 68.95 | 419,033 | -0.19(-0.27%) |
Jul 23, 2012 | 69.28 | 69.44 | 67.96 | 69.14 | 667,480 | -1.84(-2.59%) |
Jul 20, 2012 | 72.09 | 72.15 | 70.77 | 70.98 | 607,888 | -1.34(-1.86%) |
Jul 19, 2012 | 73.38 | 73.47 | 71.65 | 72.32 | 718,061 | -0.18(-0.25%) |
Jul 18, 2012 | 72.80 | 73.94 | 72.42 | 72.50 | 464,497 | -0.82(-1.11%) |
Jul 17, 2012 | 74.16 | 74.50 | 72.42 | 73.32 | 602,281 | -1.05(-1.42%) |
Jul 16, 2012 | 74.94 | 75.04 | 74.02 | 74.37 | 515,065 | -0.08(-0.11%) |
Jul 13, 2012 | 74.59 | 75.94 | 74.27 | 74.45 | 824,519 | +0.61(+0.83%) |
Jul 12, 2012 | 72.31 | 74.75 | 71.70 | 73.85 | 701,016 | -0.18(-0.24%) |
Jul 11, 2012 | 73.33 | 75.31 | 73.33 | 74.03 | 831,098 | +0.00(+0.00%) |
Jul 10, 2012 | 75.67 | 75.95 | 73.71 | 74.03 | 822,404 | -0.80(-1.07%) |
Jul 09, 2012 | 74.71 | 75.38 | 74.05 | 74.83 | 460,460 | -0.29(-0.38%) |
Jul 06, 2012 | 75.99 | 76.60 | 74.62 | 75.11 | 717,419 | -1.14(-1.49%) |
Jul 05, 2012 | 76.86 | 77.32 | 76.08 | 76.25 | 537,379 | -0.91(-1.18%) |
Jul 03, 2012 | 76.20 | 77.49 | 76.04 | 77.16 | 641,032 | +2.36(+3.16%) |