Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 104.44 | 107.06 | 104.29 | 104.85 | 1,639,370 | +0.26(+0.25%) |
Jul 30, 2012 | 108.68 | 109.90 | 104.29 | 104.59 | 2,138,926 | -4.38(-4.02%) |
Jul 27, 2012 | 106.14 | 109.96 | 105.19 | 108.97 | 2,024,507 | +2.83(+2.67%) |
Jul 26, 2012 | 105.36 | 108.87 | 103.95 | 106.14 | 2,631,212 | +1.01(+0.96%) |
Jul 25, 2012 | 103.56 | 105.32 | 98.00 | 105.13 | 3,182,980 | +7.51(+7.69%) |
Jul 24, 2012 | 98.83 | 98.94 | 97.31 | 97.62 | 2,089,661 | -0.82(-0.83%) |
Jul 23, 2012 | 97.71 | 98.64 | 95.17 | 98.44 | 1,852,990 | -0.91(-0.92%) |
Jul 20, 2012 | 100.70 | 100.80 | 99.10 | 99.35 | 1,697,645 | -0.97(-0.97%) |
Jul 19, 2012 | 100.14 | 101.00 | 98.82 | 100.32 | 1,384,614 | +0.21(+0.21%) |
Jul 18, 2012 | 98.80 | 100.35 | 98.35 | 100.11 | 1,292,582 | +1.14(+1.15%) |
Jul 17, 2012 | 98.13 | 99.18 | 97.18 | 98.97 | 825,792 | +1.47(+1.51%) |
Jul 16, 2012 | 96.87 | 98.34 | 96.62 | 97.50 | 976,198 | +0.15(+0.15%) |
Jul 13, 2012 | 97.37 | 98.33 | 96.62 | 97.35 | 1,139,178 | +0.16(+0.16%) |
Jul 12, 2012 | 96.02 | 97.52 | 94.80 | 97.19 | 1,125,062 | +0.51(+0.53%) |
Jul 11, 2012 | 98.11 | 98.28 | 95.80 | 96.68 | 1,544,931 | -1.43(-1.46%) |
Jul 10, 2012 | 101.22 | 101.85 | 97.90 | 98.11 | 1,392,748 | -2.32(-2.31%) |
Jul 09, 2012 | 101.03 | 102.17 | 99.59 | 100.43 | 1,269,653 | -0.82(-0.81%) |
Jul 06, 2012 | 103.23 | 103.85 | 100.31 | 101.25 | 1,101,782 | -2.14(-2.07%) |
Jul 05, 2012 | 103.88 | 104.27 | 103.21 | 103.39 | 1,463,199 | -0.35(-0.34%) |
Jul 03, 2012 | 104.25 | 104.31 | 102.50 | 103.74 | 711,578 | -0.09(-0.09%) |
Jul 02, 2012 | 100.00 | 104.38 | 99.39 | 103.83 | 2,252,449 | +4.53(+4.56%) |
Jun 29, 2012 | 98.65 | 99.49 | 98.35 | 99.30 | 1,245,261 | +2.81(+2.91%) |
Jun 28, 2012 | 98.57 | 98.79 | 94.62 | 96.49 | 1,341,366 | -2.97(-2.99%) |
Jun 27, 2012 | 97.47 | 99.70 | 97.40 | 99.46 | 1,153,996 | +2.08(+2.14%) |
Jun 26, 2012 | 96.03 | 98.45 | 96.02 | 97.38 | 1,022,648 | +1.48(+1.54%) |
Jun 25, 2012 | 95.49 | 96.13 | 94.25 | 95.90 | 898,696 | -0.05(-0.05%) |
Jun 22, 2012 | 94.80 | 96.19 | 92.75 | 95.95 | 1,648,625 | +0.96(+1.01%) |
Jun 21, 2012 | 98.15 | 98.87 | 94.70 | 94.99 | 1,811,558 | -2.83(-2.89%) |
Jun 20, 2012 | 99.20 | 99.41 | 96.49 | 97.82 | 1,583,643 | -0.88(-0.89%) |
Jun 19, 2012 | 95.32 | 99.20 | 95.30 | 98.70 | 2,789,144 | +4.64(+4.93%) |
Jun 18, 2012 | 93.23 | 94.34 | 92.72 | 94.06 | 1,419,330 | +0.75(+0.80%) |
Jun 15, 2012 | 93.31 | 94.38 | 92.55 | 93.31 | 3,724,992 | +0.35(+0.38%) |
Jun 14, 2012 | 91.90 | 93.71 | 91.54 | 92.96 | 1,393,708 | +1.30(+1.42%) |
Jun 13, 2012 | 93.63 | 93.74 | 91.17 | 91.66 | 1,258,271 | -2.06(-2.20%) |
Jun 12, 2012 | 90.96 | 93.75 | 90.60 | 93.72 | 1,916,973 | +3.27(+3.62%) |
Jun 11, 2012 | 92.70 | 92.98 | 90.34 | 90.45 | 1,356,465 | -1.98(-2.14%) |
Jun 08, 2012 | 90.26 | 92.56 | 89.70 | 92.43 | 1,358,637 | +2.05(+2.27%) |
Jun 07, 2012 | 91.76 | 92.00 | 90.19 | 90.38 | 949,775 | -0.46(-0.51%) |
Jun 06, 2012 | 90.23 | 90.98 | 89.27 | 90.84 | 1,364,032 | +1.04(+1.16%) |
Jun 05, 2012 | 88.48 | 89.96 | 87.71 | 89.80 | 1,212,321 | +1.41(+1.60%) |
Jun 04, 2012 | 87.50 | 88.48 | 86.64 | 88.39 | 1,989,688 | +0.79(+0.90%) |
Jun 01, 2012 | 88.59 | 89.87 | 87.36 | 87.60 | 2,407,606 | -2.97(-3.28%) |
May 31, 2012 | 91.57 | 92.21 | 89.61 | 90.57 | 4,854,645 | -1.12(-1.22%) |
May 30, 2012 | 91.70 | 92.06 | 90.18 | 91.69 | 1,935,816 | -0.38(-0.41%) |
May 29, 2012 | 92.78 | 92.98 | 90.89 | 92.07 | 2,642,383 | -0.35(-0.38%) |
May 25, 2012 | 93.04 | 93.36 | 91.38 | 92.42 | 2,832,049 | -0.68(-0.73%) |
May 24, 2012 | 90.86 | 93.37 | 90.77 | 93.10 | 26,399,192 | +2.53(+2.79%) |
May 23, 2012 | 90.58 | 91.36 | 89.46 | 90.57 | 3,250,008 | -1.97(-2.13%) |
May 22, 2012 | 91.80 | 94.36 | 91.80 | 92.54 | 5,568,837 | +3.78(+4.26%) |
May 21, 2012 | 84.86 | 89.17 | 84.70 | 88.76 | 1,698,156 | +4.50(+5.34%) |
May 18, 2012 | 84.58 | 84.77 | 82.95 | 84.26 | 1,746,223 | -0.09(-0.11%) |
May 17, 2012 | 86.80 | 87.40 | 84.34 | 84.35 | 1,499,423 | -2.64(-3.03%) |
May 16, 2012 | 86.79 | 87.73 | 86.54 | 86.99 | 1,516,238 | +0.26(+0.30%) |
May 15, 2012 | 86.13 | 87.67 | 86.00 | 86.73 | 1,075,858 | +0.71(+0.83%) |
May 14, 2012 | 85.96 | 86.39 | 85.31 | 86.02 | 895,851 | -0.27(-0.31%) |
May 11, 2012 | 85.94 | 87.47 | 85.50 | 86.29 | 1,072,000 | +0.07(+0.08%) |
May 10, 2012 | 84.62 | 86.75 | 84.62 | 86.22 | 1,259,158 | +1.88(+2.23%) |
May 09, 2012 | 85.15 | 85.25 | 83.62 | 84.34 | 1,050,558 | -1.41(-1.64%) |
May 08, 2012 | 85.62 | 85.99 | 83.77 | 85.75 | 1,500,941 | -0.64(-0.74%) |
May 07, 2012 | 85.32 | 87.47 | 81.28 | 86.39 | 1,916,075 | -0.89(-1.02%) |
May 04, 2012 | 90.40 | 90.44 | 86.66 | 87.28 | 1,616,501 | -3.71(-4.08%) |
May 03, 2012 | 92.53 | 92.57 | 90.61 | 90.99 | 664,579 | -1.27(-1.38%) |
May 02, 2012 | 91.00 | 92.56 | 90.22 | 92.26 | 830,439 | +0.53(+0.58%) |