Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 92.70 | 94.65 | 92.40 | 94.50 | 47,024 | +1.35(+1.45%) |
Sep 27, 2012 | 93.30 | 93.75 | 92.25 | 93.15 | 39,111 | +0.30(+0.32%) |
Sep 26, 2012 | 92.70 | 93.45 | 90.15 | 92.85 | 51,153 | +0.60(+0.65%) |
Sep 25, 2012 | 94.65 | 95.85 | 91.35 | 92.25 | 54,694 | -2.25(-2.38%) |
Sep 24, 2012 | 94.35 | 95.55 | 92.25 | 94.50 | 29,868 | -1.20(-1.25%) |
Sep 21, 2012 | 97.20 | 97.65 | 95.10 | 95.70 | 61,683 | +0.15(+0.16%) |
Sep 20, 2012 | 93.00 | 96.75 | 91.81 | 95.55 | 35,983 | +2.40(+2.58%) |
Sep 19, 2012 | 96.60 | 99.22 | 91.65 | 93.15 | 102,769 | -3.30(-3.42%) |
Sep 18, 2012 | 89.55 | 97.05 | 88.65 | 96.45 | 87,680 | +7.35(+8.25%) |
Sep 17, 2012 | 88.50 | 89.25 | 86.40 | 89.10 | 53,173 | +0.90(+1.02%) |
Sep 14, 2012 | 89.70 | 90.75 | 86.55 | 88.20 | 86,779 | +1.88(+2.17%) |
Sep 13, 2012 | 85.35 | 88.05 | 84.60 | 86.33 | 46,552 | +0.98(+1.14%) |
Sep 12, 2012 | 85.50 | 86.85 | 84.75 | 85.35 | 26,456 | +0.15(+0.18%) |
Sep 11, 2012 | 86.85 | 87.15 | 85.05 | 85.20 | 32,719 | -1.65(-1.90%) |
Sep 10, 2012 | 87.30 | 88.50 | 86.70 | 86.85 | 43,379 | -0.30(-0.34%) |
Sep 07, 2012 | 90.00 | 90.00 | 86.85 | 87.15 | 48,033 | -2.40(-2.68%) |
Sep 06, 2012 | 88.35 | 91.80 | 86.55 | 89.55 | 69,621 | +1.50(+1.70%) |
Sep 05, 2012 | 86.70 | 88.05 | 86.25 | 88.05 | 61,857 | +1.35(+1.56%) |
Sep 04, 2012 | 84.75 | 87.45 | 83.40 | 86.70 | 75,594 | +2.10(+2.48%) |
Aug 31, 2012 | 83.25 | 84.90 | 80.47 | 84.60 | 94,861 | +1.95(+2.36%) |
Aug 30, 2012 | 78.75 | 82.80 | 77.10 | 82.65 | 105,330 | +3.75(+4.75%) |
Aug 29, 2012 | 79.20 | 80.03 | 77.84 | 78.90 | 33,942 | +2.25(+2.94%) |
Aug 27, 2012 | 77.10 | 77.70 | 75.75 | 76.65 | 41,141 | +0.00(+0.00%) |
Aug 24, 2012 | 71.40 | 76.65 | 71.40 | 76.65 | 52,336 | +4.95(+6.90%) |
Aug 23, 2012 | 72.30 | 72.75 | 70.65 | 71.70 | 26,253 | -0.90(-1.24%) |
Aug 22, 2012 | 71.55 | 73.50 | 70.80 | 72.60 | 26,874 | +1.20(+1.68%) |
Aug 21, 2012 | 70.20 | 73.35 | 69.15 | 71.40 | 47,822 | +1.65(+2.37%) |
Aug 20, 2012 | 69.60 | 70.50 | 67.05 | 69.75 | 39,596 | +0.00(+0.00%) |
Aug 17, 2012 | 70.80 | 71.25 | 68.78 | 69.75 | 37,591 | -1.05(-1.48%) |
Aug 16, 2012 | 70.50 | 71.70 | 69.30 | 70.80 | 24,276 | +0.15(+0.21%) |
Aug 15, 2012 | 70.80 | 72.30 | 70.05 | 70.65 | 24,145 | -0.30(-0.42%) |
Aug 14, 2012 | 68.55 | 72.00 | 68.25 | 70.95 | 39,885 | +2.40(+3.50%) |
Aug 13, 2012 | 68.25 | 69.90 | 66.90 | 68.55 | 52,153 | +0.15(+0.22%) |
Aug 10, 2012 | 72.00 | 74.55 | 68.25 | 68.40 | 57,852 | -2.85(-4.00%) |
Aug 09, 2012 | 70.05 | 72.30 | 69.00 | 71.25 | 41,480 | +1.05(+1.50%) |
Aug 08, 2012 | 72.15 | 72.60 | 69.30 | 70.20 | 44,200 | -2.40(-3.31%) |
Aug 07, 2012 | 73.05 | 73.95 | 72.00 | 72.60 | 24,966 | +0.00(+0.00%) |
Aug 06, 2012 | 73.20 | 75.00 | 72.30 | 72.60 | 25,682 | -0.30(-0.41%) |
Aug 03, 2012 | 72.90 | 74.25 | 71.85 | 72.90 | 34,903 | +1.35(+1.89%) |
Aug 02, 2012 | 76.35 | 76.35 | 70.80 | 71.55 | 59,660 | -4.05(-5.36%) |
Aug 01, 2012 | 78.00 | 78.45 | 75.60 | 75.60 | 48,115 | -1.95(-2.51%) |
Jul 31, 2012 | 77.70 | 78.60 | 76.95 | 77.55 | 37,830 | -0.15(-0.19%) |
Jul 30, 2012 | 79.35 | 79.65 | 77.25 | 77.70 | 27,389 | -1.35(-1.71%) |
Jul 27, 2012 | 78.75 | 79.50 | 77.25 | 79.05 | 37,594 | +0.97(+1.25%) |
Jul 26, 2012 | 78.60 | 79.50 | 77.78 | 78.08 | 32,289 | +0.83(+1.07%) |
Jul 25, 2012 | 77.55 | 77.70 | 75.30 | 77.25 | 37,858 | +0.45(+0.59%) |
Jul 24, 2012 | 80.85 | 81.00 | 76.35 | 76.80 | 43,579 | -3.30(-4.12%) |
Jul 23, 2012 | 79.95 | 81.45 | 78.15 | 80.10 | 48,047 | -0.90(-1.11%) |
Jul 20, 2012 | 81.15 | 82.05 | 79.95 | 81.00 | 51,242 | -1.05(-1.28%) |
Jul 19, 2012 | 81.45 | 83.10 | 80.10 | 82.05 | 34,360 | +0.75(+0.92%) |
Jul 18, 2012 | 79.50 | 83.40 | 78.15 | 81.30 | 53,311 | +1.95(+2.46%) |
Jul 17, 2012 | 82.20 | 83.25 | 79.35 | 79.35 | 35,967 | -1.80(-2.22%) |
Jul 16, 2012 | 78.75 | 82.80 | 78.75 | 81.15 | 69,147 | +1.65(+2.08%) |
Jul 13, 2012 | 78.30 | 80.55 | 78.30 | 79.50 | 41,403 | +1.65(+2.12%) |
Jul 12, 2012 | 78.15 | 78.60 | 75.00 | 77.85 | 64,237 | -1.35(-1.70%) |
Jul 11, 2012 | 79.50 | 81.60 | 77.40 | 79.20 | 54,847 | +0.15(+0.19%) |
Jul 10, 2012 | 82.80 | 84.30 | 78.75 | 79.05 | 46,282 | -2.55(-3.12%) |
Jul 09, 2012 | 79.95 | 84.30 | 79.05 | 81.60 | 50,397 | +1.27(+1.59%) |
Jul 06, 2012 | 80.55 | 82.20 | 78.30 | 80.33 | 37,447 | -0.83(-1.02%) |
Jul 05, 2012 | 83.10 | 85.50 | 81.00 | 81.15 | 54,774 | -3.00(-3.57%) |
Jul 03, 2012 | 82.50 | 85.80 | 81.00 | 84.15 | 69,247 | +2.10(+2.56%) |