Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 89.61 | 89.68 | 89.35 | 89.62 | 4,899 | +0.20(+0.22%) |
Oct 26, 2012 | 89.36 | 89.42 | 89.42 | 89.42 | 4,021 | +0.38(+0.42%) |
Oct 25, 2012 | 89.07 | 89.13 | 89.04 | 89.04 | 2,486 | -0.32(-0.36%) |
Oct 24, 2012 | 89.33 | 89.37 | 89.19 | 89.37 | 6,218 | -0.01(-0.02%) |
Oct 23, 2012 | 89.11 | 89.38 | 89.11 | 89.38 | 6,960 | +0.02(+0.03%) |
Oct 19, 2012 | 89.19 | 89.39 | 89.11 | 89.36 | 3,586 | +0.24(+0.27%) |
Oct 18, 2012 | 89.16 | 89.21 | 88.91 | 89.12 | 2,665 | -0.05(-0.05%) |
Oct 17, 2012 | 89.21 | 89.27 | 89.11 | 89.17 | 84,380 | -0.32(-0.36%) |
Oct 16, 2012 | 89.57 | 89.57 | 89.28 | 89.49 | 6,274 | -0.01(-0.01%) |
Oct 15, 2012 | 89.48 | 89.57 | 89.48 | 89.50 | 2,355 | +0.00(+0.00%) |
Oct 12, 2012 | 89.47 | 89.68 | 89.47 | 89.50 | 10,632 | +0.03(+0.03%) |
Oct 11, 2012 | 89.22 | 89.50 | 89.11 | 89.47 | 80,165 | +0.16(+0.18%) |
Oct 10, 2012 | 88.97 | 89.31 | 88.97 | 89.31 | 5,302 | +0.10(+0.11%) |
Oct 09, 2012 | 89.18 | 89.24 | 89.13 | 89.21 | 1,805 | +0.09(+0.10%) |
Oct 08, 2012 | 89.24 | 89.24 | 89.07 | 89.12 | 1,608 | +0.03(+0.03%) |
Oct 05, 2012 | 89.19 | 89.19 | 89.07 | 89.09 | 1,718 | -0.22(-0.25%) |
Oct 04, 2012 | 89.41 | 89.49 | 89.31 | 89.31 | 8,201 | -0.14(-0.16%) |
Oct 03, 2012 | 89.48 | 89.53 | 89.30 | 89.45 | 5,480 | +0.02(+0.03%) |
Oct 02, 2012 | 89.41 | 89.57 | 89.27 | 89.43 | 5,693 | -0.09(-0.10%) |
Oct 01, 2012 | 89.18 | 89.52 | 89.18 | 89.52 | 3,769 | +0.17(+0.19%) |
Sep 28, 2012 | 89.20 | 89.38 | 89.16 | 89.35 | 22,110 | +0.23(+0.26%) |
Sep 27, 2012 | 89.27 | 89.29 | 89.12 | 89.12 | 5,610 | -0.09(-0.10%) |
Sep 26, 2012 | 89.28 | 89.28 | 89.12 | 89.21 | 6,631 | +0.20(+0.22%) |
Sep 25, 2012 | 88.93 | 89.10 | 88.82 | 89.01 | 9,292 | +0.16(+0.18%) |
Sep 24, 2012 | 88.94 | 88.95 | 88.80 | 88.85 | 33,505 | +0.12(+0.13%) |
Sep 21, 2012 | 88.69 | 88.79 | 88.61 | 88.73 | 15,091 | +0.07(+0.08%) |
Sep 20, 2012 | 88.80 | 88.93 | 88.64 | 88.66 | 8,095 | -0.02(-0.02%) |
Sep 19, 2012 | 88.82 | 88.83 | 88.67 | 88.67 | 2,529 | +0.06(+0.07%) |
Sep 18, 2012 | 88.71 | 88.71 | 88.61 | 88.61 | 4,626 | +0.10(+0.11%) |
Sep 17, 2012 | 88.40 | 88.63 | 88.40 | 88.51 | 24,666 | +0.09(+0.10%) |
Sep 14, 2012 | 88.27 | 88.42 | 88.27 | 88.42 | 4,734 | -0.28(-0.32%) |
Sep 13, 2012 | 88.77 | 88.84 | 88.40 | 88.70 | 7,924 | -0.08(-0.10%) |
Sep 12, 2012 | 88.75 | 88.80 | 88.58 | 88.79 | 4,741 | -0.14(-0.16%) |
Sep 11, 2012 | 88.97 | 89.02 | 88.80 | 88.93 | 15,055 | -0.02(-0.03%) |
Sep 10, 2012 | 88.93 | 89.02 | 88.77 | 88.95 | 10,206 | -0.10(-0.11%) |
Sep 07, 2012 | 89.25 | 89.25 | 88.96 | 89.05 | 3,530 | +0.09(+0.10%) |
Sep 06, 2012 | 89.11 | 89.11 | 88.87 | 88.96 | 26,515 | -0.30(-0.34%) |
Sep 05, 2012 | 89.25 | 89.26 | 89.24 | 89.26 | 3,173 | +0.01(+0.01%) |
Sep 04, 2012 | 89.10 | 89.37 | 89.10 | 89.25 | 5,826 | +0.12(+0.13%) |
Aug 31, 2012 | 89.04 | 89.25 | 89.04 | 89.13 | 3,628 | +0.15(+0.17%) |
Aug 30, 2012 | 89.10 | 89.10 | 88.95 | 88.98 | 3,438 | +0.16(+0.18%) |
Aug 29, 2012 | 88.99 | 88.99 | 88.78 | 88.82 | 2,224 | -0.08(-0.09%) |
Aug 27, 2012 | 88.72 | 88.97 | 88.72 | 88.90 | 12,253 | +0.07(+0.08%) |
Aug 24, 2012 | 88.96 | 88.96 | 88.83 | 88.83 | 797 | -0.03(-0.03%) |
Aug 23, 2012 | 88.82 | 88.90 | 88.82 | 88.86 | 5,591 | +0.18(+0.20%) |
Aug 22, 2012 | 88.49 | 88.68 | 88.43 | 88.68 | 5,204 | +0.47(+0.54%) |
Aug 21, 2012 | 88.02 | 88.22 | 87.99 | 88.21 | 5,014 | -0.01(-0.01%) |
Aug 20, 2012 | 87.94 | 88.23 | 87.94 | 88.22 | 6,345 | +0.30(+0.34%) |
Aug 17, 2012 | 88.10 | 88.16 | 87.92 | 87.92 | 73,343 | +0.05(+0.06%) |
Aug 16, 2012 | 88.06 | 88.07 | 87.86 | 87.87 | 8,124 | -0.24(-0.27%) |
Aug 15, 2012 | 88.16 | 88.26 | 88.11 | 88.11 | 995 | -0.38(-0.42%) |
Aug 14, 2012 | 88.63 | 88.63 | 88.46 | 88.49 | 5,699 | -0.26(-0.29%) |
Aug 13, 2012 | 88.81 | 88.99 | 88.73 | 88.75 | 12,154 | -0.06(-0.07%) |
Aug 10, 2012 | 88.76 | 88.94 | 88.76 | 88.81 | 6,132 | -0.03(-0.03%) |
Aug 09, 2012 | 88.69 | 88.84 | 88.47 | 88.84 | 6,877 | +0.19(+0.21%) |
Aug 08, 2012 | 88.68 | 88.91 | 88.64 | 88.65 | 5,105 | -0.23(-0.26%) |
Aug 07, 2012 | 88.72 | 88.90 | 88.71 | 88.88 | 4,710 | -0.19(-0.22%) |
Aug 06, 2012 | 89.17 | 89.28 | 89.07 | 89.07 | 9,684 | -0.02(-0.03%) |
Aug 03, 2012 | 89.12 | 89.12 | 88.90 | 89.09 | 3,268 | -0.05(-0.05%) |
Aug 02, 2012 | 89.53 | 89.63 | 89.12 | 89.14 | 86,483 | -0.18(-0.20%) |