Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 96.38 | 96.95 | 94.55 | 96.31 | 408,905 | -0.35(-0.37%) |
Sep 27, 2012 | 97.20 | 97.33 | 95.60 | 96.66 | 429,860 | +0.18(+0.19%) |
Sep 26, 2012 | 96.50 | 97.38 | 95.43 | 96.48 | 512,055 | -0.61(-0.63%) |
Sep 25, 2012 | 98.70 | 99.38 | 97.00 | 97.09 | 698,851 | -1.35(-1.37%) |
Sep 24, 2012 | 97.46 | 98.86 | 97.15 | 98.44 | 525,911 | +0.52(+0.53%) |
Sep 21, 2012 | 98.38 | 99.08 | 97.24 | 97.92 | 518,176 | -0.58(-0.59%) |
Sep 20, 2012 | 98.85 | 99.01 | 97.40 | 98.50 | 384,512 | -0.05(-0.05%) |
Sep 19, 2012 | 97.73 | 98.82 | 97.32 | 98.55 | 468,399 | +0.78(+0.80%) |
Sep 18, 2012 | 98.97 | 98.97 | 96.32 | 97.77 | 609,933 | -1.89(-1.90%) |
Sep 17, 2012 | 101.35 | 101.35 | 99.40 | 99.66 | 648,668 | -1.21(-1.20%) |
Sep 14, 2012 | 100.00 | 102.40 | 99.78 | 100.87 | 994,773 | +0.71(+0.71%) |
Sep 13, 2012 | 97.43 | 100.40 | 97.30 | 100.16 | 950,174 | +1.26(+1.27%) |
Sep 12, 2012 | 99.28 | 99.78 | 98.45 | 98.90 | 656,431 | -0.44(-0.44%) |
Sep 11, 2012 | 99.02 | 100.84 | 98.92 | 99.34 | 544,306 | -0.85(-0.85%) |
Sep 10, 2012 | 101.50 | 102.19 | 100.05 | 100.19 | 846,806 | -1.35(-1.33%) |
Sep 07, 2012 | 102.75 | 103.52 | 99.26 | 101.54 | 3,115,339 | +6.28(+6.59%) |
Sep 06, 2012 | 93.80 | 95.80 | 92.84 | 95.26 | 1,781,699 | +2.34(+2.52%) |
Sep 05, 2012 | 94.43 | 94.82 | 92.54 | 92.92 | 1,191,966 | -1.26(-1.34%) |
Sep 04, 2012 | 94.03 | 94.55 | 92.81 | 94.18 | 1,235,410 | +0.18(+0.19%) |
Aug 31, 2012 | 94.25 | 94.50 | 93.00 | 94.00 | 576,577 | +0.37(+0.40%) |
Aug 30, 2012 | 94.09 | 94.92 | 93.07 | 93.63 | 332,553 | -0.70(-0.74%) |
Aug 29, 2012 | 94.31 | 95.13 | 93.33 | 94.33 | 910,268 | +0.64(+0.68%) |
Aug 27, 2012 | 93.58 | 93.96 | 92.67 | 93.69 | 965,168 | +0.73(+0.79%) |
Aug 24, 2012 | 92.45 | 93.28 | 91.95 | 92.96 | 598,784 | +0.75(+0.81%) |
Aug 23, 2012 | 91.38 | 92.39 | 91.17 | 92.21 | 468,587 | +0.31(+0.34%) |
Aug 22, 2012 | 91.92 | 92.05 | 90.95 | 91.90 | 679,738 | -0.09(-0.10%) |
Aug 21, 2012 | 91.00 | 92.11 | 90.27 | 91.99 | 652,084 | +1.09(+1.20%) |
Aug 20, 2012 | 91.99 | 92.67 | 90.09 | 90.90 | 824,516 | -0.95(-1.03%) |
Aug 17, 2012 | 90.96 | 92.03 | 90.25 | 91.85 | 881,687 | +1.58(+1.75%) |
Aug 16, 2012 | 85.93 | 90.47 | 85.71 | 90.27 | 1,452,822 | +4.37(+5.09%) |
Aug 15, 2012 | 85.77 | 86.76 | 85.50 | 85.90 | 506,463 | -0.24(-0.28%) |
Aug 14, 2012 | 84.86 | 88.05 | 84.85 | 86.14 | 1,464,877 | +2.03(+2.41%) |
Aug 13, 2012 | 84.50 | 85.35 | 83.80 | 84.11 | 817,937 | -1.24(-1.45%) |
Aug 10, 2012 | 86.94 | 87.07 | 84.86 | 85.35 | 578,125 | -1.74(-2.00%) |
Aug 09, 2012 | 88.52 | 88.61 | 86.70 | 87.09 | 625,896 | +0.56(+0.65%) |
Aug 08, 2012 | 87.68 | 87.86 | 85.73 | 86.53 | 702,565 | -1.73(-1.96%) |
Aug 07, 2012 | 87.93 | 88.93 | 87.72 | 88.26 | 388,464 | +0.37(+0.42%) |
Aug 06, 2012 | 87.33 | 88.98 | 87.00 | 87.89 | 644,757 | +0.11(+0.13%) |
Aug 03, 2012 | 86.68 | 87.99 | 86.04 | 87.78 | 679,246 | +2.53(+2.97%) |
Aug 02, 2012 | 83.30 | 86.31 | 82.64 | 85.25 | 763,205 | +1.51(+1.80%) |
Aug 01, 2012 | 85.03 | 85.92 | 83.37 | 83.74 | 1,017,064 | -1.14(-1.34%) |
Jul 31, 2012 | 87.45 | 88.11 | 84.63 | 84.88 | 898,224 | -2.63(-3.01%) |
Jul 30, 2012 | 87.81 | 88.16 | 86.57 | 87.51 | 351,710 | +0.13(+0.15%) |
Jul 27, 2012 | 86.36 | 88.07 | 85.50 | 87.38 | 496,740 | +1.01(+1.17%) |
Jul 26, 2012 | 85.00 | 87.26 | 85.00 | 86.37 | 889,355 | +2.59(+3.09%) |
Jul 25, 2012 | 85.11 | 85.55 | 83.41 | 83.78 | 574,993 | -1.36(-1.60%) |
Jul 24, 2012 | 86.69 | 87.13 | 84.37 | 85.14 | 367,875 | -1.33(-1.54%) |
Jul 23, 2012 | 83.76 | 87.05 | 83.01 | 86.47 | 1,357,516 | -1.06(-1.21%) |
Jul 20, 2012 | 91.44 | 91.72 | 87.04 | 87.53 | 1,126,808 | -4.98(-5.38%) |
Jul 19, 2012 | 92.42 | 93.54 | 91.91 | 92.51 | 399,096 | +0.55(+0.60%) |
Jul 18, 2012 | 90.80 | 93.00 | 90.18 | 91.96 | 551,939 | +0.61(+0.67%) |
Jul 17, 2012 | 91.62 | 92.23 | 89.67 | 91.35 | 434,647 | +0.35(+0.38%) |
Jul 16, 2012 | 92.17 | 93.91 | 90.83 | 91.00 | 473,215 | -1.69(-1.82%) |
Jul 13, 2012 | 91.67 | 92.97 | 91.37 | 92.69 | 281,054 | +1.24(+1.36%) |
Jul 12, 2012 | 90.87 | 91.95 | 88.28 | 91.45 | 751,560 | +0.40(+0.44%) |
Jul 11, 2012 | 93.10 | 93.45 | 89.68 | 91.05 | 606,530 | -2.14(-2.30%) |
Jul 10, 2012 | 93.76 | 95.39 | 92.55 | 93.19 | 522,081 | -0.17(-0.18%) |
Jul 09, 2012 | 93.54 | 94.09 | 92.12 | 93.36 | 464,892 | -0.30(-0.32%) |
Jul 06, 2012 | 93.55 | 95.17 | 92.86 | 93.66 | 467,468 | -0.75(-0.79%) |
Jul 05, 2012 | 93.56 | 95.45 | 93.13 | 94.41 | 747,702 | +0.82(+0.88%) |
Jul 03, 2012 | 92.30 | 94.98 | 91.63 | 93.59 | 493,902 | +1.52(+1.65%) |