Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 97.04 | 97.50 | 96.22 | 96.92 | 148,184 | -0.44(-0.45%) |
Sep 27, 2012 | 95.93 | 97.63 | 95.59 | 97.36 | 197,726 | +2.80(+2.96%) |
Sep 26, 2012 | 94.13 | 94.78 | 92.95 | 94.56 | 287,878 | -1.06(-1.11%) |
Sep 25, 2012 | 96.75 | 97.17 | 95.36 | 95.62 | 167,634 | -0.39(-0.41%) |
Sep 24, 2012 | 95.60 | 96.34 | 95.44 | 96.02 | 146,809 | -1.03(-1.06%) |
Sep 21, 2012 | 98.10 | 98.40 | 96.60 | 97.04 | 231,913 | +0.56(+0.58%) |
Sep 20, 2012 | 96.06 | 96.70 | 95.15 | 96.48 | 151,634 | -0.34(-0.35%) |
Sep 19, 2012 | 97.02 | 97.11 | 96.28 | 96.82 | 123,491 | -0.02(-0.02%) |
Sep 18, 2012 | 95.74 | 97.06 | 95.69 | 96.84 | 148,566 | +1.50(+1.57%) |
Sep 17, 2012 | 96.93 | 97.11 | 94.95 | 95.34 | 183,771 | -1.63(-1.68%) |
Sep 14, 2012 | 97.00 | 97.41 | 96.34 | 96.97 | 345,228 | +0.57(+0.59%) |
Sep 13, 2012 | 92.58 | 97.03 | 90.90 | 96.40 | 762,670 | +3.70(+3.99%) |
Sep 12, 2012 | 93.67 | 93.74 | 91.92 | 92.70 | 235,967 | +0.03(+0.03%) |
Sep 11, 2012 | 93.00 | 93.42 | 92.55 | 92.67 | 164,679 | +0.62(+0.67%) |
Sep 10, 2012 | 92.60 | 92.92 | 91.95 | 92.05 | 160,042 | -1.18(-1.27%) |
Sep 07, 2012 | 92.50 | 93.87 | 91.80 | 93.23 | 265,255 | +3.84(+4.30%) |
Sep 06, 2012 | 89.74 | 90.38 | 89.31 | 89.39 | 262,597 | +0.60(+0.68%) |
Sep 05, 2012 | 88.56 | 88.84 | 88.27 | 88.79 | 72,054 | -0.19(-0.21%) |
Sep 04, 2012 | 88.60 | 89.27 | 88.15 | 88.98 | 289,726 | +0.39(+0.44%) |
Aug 31, 2012 | 85.50 | 88.69 | 83.81 | 88.59 | 397,330 | +3.71(+4.37%) |
Aug 30, 2012 | 85.62 | 85.63 | 84.33 | 84.88 | 116,835 | -0.03(-0.04%) |
Aug 29, 2012 | 86.02 | 86.05 | 84.40 | 84.91 | 158,938 | -0.84(-0.98%) |
Aug 27, 2012 | 86.19 | 86.73 | 85.72 | 85.75 | 192,108 | -0.63(-0.73%) |
Aug 24, 2012 | 86.34 | 86.74 | 85.85 | 86.38 | 151,861 | +0.04(+0.05%) |
Aug 23, 2012 | 85.80 | 86.91 | 85.65 | 86.34 | 404,419 | +1.47(+1.73%) |
Aug 22, 2012 | 83.50 | 84.97 | 82.75 | 84.87 | 366,373 | +1.76(+2.12%) |
Aug 21, 2012 | 83.12 | 83.48 | 82.96 | 83.11 | 190,395 | +1.63(+2.00%) |
Aug 20, 2012 | 80.72 | 81.61 | 80.72 | 81.48 | 109,834 | +0.51(+0.63%) |
Aug 17, 2012 | 81.28 | 81.28 | 80.46 | 80.97 | 124,782 | +0.21(+0.26%) |
Aug 16, 2012 | 80.00 | 81.28 | 79.50 | 80.76 | 124,521 | +0.99(+1.24%) |
Aug 15, 2012 | 79.47 | 79.98 | 79.46 | 79.77 | 97,864 | +0.46(+0.58%) |
Aug 14, 2012 | 79.24 | 79.73 | 79.02 | 79.31 | 110,204 | -0.92(-1.15%) |
Aug 13, 2012 | 81.34 | 81.70 | 80.13 | 80.23 | 106,067 | -1.25(-1.53%) |
Aug 10, 2012 | 81.20 | 82.10 | 80.95 | 81.48 | 104,193 | +0.30(+0.37%) |
Aug 09, 2012 | 80.63 | 81.25 | 80.54 | 81.18 | 73,788 | +0.44(+0.54%) |
Aug 08, 2012 | 80.75 | 81.20 | 80.59 | 80.74 | 45,469 | +0.16(+0.20%) |
Aug 07, 2012 | 80.64 | 80.92 | 80.25 | 80.58 | 107,887 | -0.02(-0.02%) |
Aug 06, 2012 | 80.19 | 80.98 | 80.02 | 80.60 | 99,331 | +0.80(+1.00%) |
Aug 03, 2012 | 78.87 | 80.33 | 78.70 | 79.80 | 196,214 | +1.42(+1.81%) |
Aug 02, 2012 | 78.97 | 79.30 | 77.90 | 78.38 | 230,193 | -1.02(-1.28%) |
Aug 01, 2012 | 79.39 | 80.04 | 78.50 | 79.40 | 189,814 | -1.44(-1.78%) |
Jul 31, 2012 | 82.02 | 82.08 | 80.62 | 80.84 | 138,579 | -0.94(-1.15%) |
Jul 30, 2012 | 81.24 | 82.03 | 81.04 | 81.78 | 81,806 | -0.17(-0.21%) |
Jul 27, 2012 | 82.02 | 82.33 | 81.01 | 81.95 | 193,482 | +0.81(+0.99%) |
Jul 26, 2012 | 81.03 | 81.64 | 80.40 | 81.14 | 188,264 | +1.10(+1.38%) |
Jul 25, 2012 | 79.65 | 80.62 | 79.38 | 80.04 | 144,768 | +2.25(+2.89%) |
Jul 24, 2012 | 77.97 | 78.06 | 76.50 | 77.79 | 108,558 | +0.40(+0.52%) |
Jul 23, 2012 | 76.77 | 77.59 | 76.64 | 77.39 | 97,340 | -0.68(-0.87%) |
Jul 20, 2012 | 77.29 | 78.32 | 77.18 | 78.07 | 106,961 | +0.31(+0.40%) |
Jul 19, 2012 | 78.05 | 78.65 | 77.30 | 77.76 | 120,409 | +0.39(+0.50%) |
Jul 18, 2012 | 77.05 | 77.93 | 76.78 | 77.37 | 115,108 | -0.44(-0.57%) |
Jul 17, 2012 | 78.44 | 78.85 | 76.85 | 77.81 | 162,131 | -0.80(-1.01%) |
Jul 16, 2012 | 78.88 | 79.15 | 78.40 | 78.61 | 62,817 | +0.11(+0.14%) |
Jul 13, 2012 | 77.91 | 79.35 | 77.90 | 78.50 | 130,761 | +1.54(+2.00%) |
Jul 12, 2012 | 75.68 | 77.45 | 75.34 | 76.96 | 247,376 | -0.42(-0.54%) |
Jul 11, 2012 | 77.07 | 77.85 | 76.45 | 77.38 | 187,714 | +0.72(+0.94%) |
Jul 10, 2012 | 79.61 | 79.69 | 76.22 | 76.66 | 161,772 | -1.88(-2.39%) |
Jul 09, 2012 | 78.13 | 79.08 | 77.95 | 78.54 | 61,342 | +0.29(+0.37%) |
Jul 06, 2012 | 78.79 | 79.02 | 77.49 | 78.25 | 158,760 | -1.98(-2.47%) |
Jul 05, 2012 | 80.00 | 81.02 | 79.67 | 80.23 | 124,964 | -1.90(-2.31%) |
Jul 03, 2012 | 81.60 | 82.37 | 81.40 | 82.13 | 88,340 | +2.39(+3.00%) |