Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 93.27 | 94.33 | 92.18 | 92.82 | 1,187,879 | -0.18(-0.19%) |
Jul 30, 2012 | 95.96 | 101.62 | 92.71 | 92.99 | 2,634,278 | +0.98(+1.06%) |
Jul 27, 2012 | 89.69 | 92.30 | 89.69 | 92.01 | 648,237 | +2.54(+2.84%) |
Jul 26, 2012 | 89.25 | 89.69 | 88.15 | 89.47 | 620,771 | +1.91(+2.18%) |
Jul 25, 2012 | 87.93 | 88.32 | 86.97 | 87.56 | 389,077 | +0.08(+0.10%) |
Jul 24, 2012 | 89.28 | 89.48 | 86.68 | 87.48 | 518,431 | -1.94(-2.17%) |
Jul 23, 2012 | 88.80 | 89.77 | 88.31 | 89.42 | 405,105 | -1.14(-1.26%) |
Jul 20, 2012 | 89.51 | 91.16 | 89.24 | 90.56 | 616,810 | +0.39(+0.43%) |
Jul 19, 2012 | 90.18 | 90.88 | 90.06 | 90.17 | 419,753 | +0.31(+0.34%) |
Jul 18, 2012 | 87.96 | 90.77 | 87.89 | 89.86 | 636,891 | +1.59(+1.80%) |
Jul 17, 2012 | 88.61 | 89.15 | 87.50 | 88.27 | 493,810 | -0.09(-0.11%) |
Jul 16, 2012 | 89.33 | 89.39 | 88.14 | 88.36 | 463,906 | -1.41(-1.57%) |
Jul 13, 2012 | 88.29 | 90.12 | 88.21 | 89.77 | 277,406 | +1.63(+1.85%) |
Jul 12, 2012 | 87.79 | 88.66 | 86.36 | 88.14 | 591,348 | -0.35(-0.40%) |
Jul 11, 2012 | 89.75 | 90.23 | 88.03 | 88.50 | 943,331 | -1.25(-1.40%) |
Jul 10, 2012 | 90.85 | 91.24 | 89.10 | 89.75 | 453,371 | -0.70(-0.77%) |
Jul 09, 2012 | 91.30 | 91.30 | 89.79 | 90.45 | 262,265 | -0.07(-0.07%) |
Jul 06, 2012 | 91.46 | 92.12 | 89.78 | 90.51 | 308,924 | -1.82(-1.97%) |
Jul 05, 2012 | 91.64 | 92.87 | 91.41 | 92.33 | 296,697 | +0.30(+0.32%) |
Jul 03, 2012 | 91.11 | 92.17 | 90.74 | 92.03 | 246,298 | +1.15(+1.26%) |
Jul 02, 2012 | 90.59 | 91.75 | 90.09 | 90.89 | 546,874 | -0.99(-1.08%) |
Jun 29, 2012 | 90.73 | 92.09 | 90.73 | 91.87 | 838,015 | +2.98(+3.36%) |
Jun 28, 2012 | 88.58 | 89.54 | 87.92 | 88.89 | 680,588 | -0.78(-0.87%) |
Jun 27, 2012 | 89.79 | 89.90 | 89.22 | 89.67 | 386,643 | +0.58(+0.65%) |
Jun 26, 2012 | 89.76 | 89.89 | 88.38 | 89.10 | 580,661 | -0.50(-0.56%) |
Jun 25, 2012 | 91.66 | 91.66 | 88.97 | 89.60 | 533,644 | -2.86(-3.09%) |
Jun 22, 2012 | 92.57 | 93.02 | 91.58 | 92.46 | 412,227 | +0.09(+0.10%) |
Jun 21, 2012 | 95.08 | 95.21 | 92.15 | 92.37 | 346,730 | -2.50(-2.63%) |
Jun 20, 2012 | 95.88 | 96.04 | 94.03 | 94.86 | 376,325 | -1.03(-1.07%) |
Jun 19, 2012 | 94.86 | 96.43 | 94.54 | 95.89 | 411,377 | +1.36(+1.44%) |
Jun 18, 2012 | 93.78 | 94.70 | 93.06 | 94.53 | 513,597 | +0.61(+0.64%) |
Jun 15, 2012 | 93.89 | 94.19 | 93.06 | 93.92 | 600,354 | +0.75(+0.80%) |
Jun 14, 2012 | 92.73 | 93.77 | 92.27 | 93.18 | 380,934 | +0.62(+0.67%) |
Jun 13, 2012 | 93.50 | 94.28 | 92.15 | 92.55 | 350,608 | -1.30(-1.38%) |
Jun 12, 2012 | 92.20 | 93.93 | 91.88 | 93.85 | 367,344 | +2.03(+2.21%) |
Jun 11, 2012 | 94.28 | 94.28 | 91.73 | 91.82 | 393,260 | -1.53(-1.64%) |
Jun 08, 2012 | 92.31 | 93.68 | 91.72 | 93.35 | 433,920 | +1.03(+1.12%) |
Jun 07, 2012 | 94.34 | 96.30 | 92.00 | 92.31 | 495,739 | -0.31(-0.33%) |
Jun 06, 2012 | 91.16 | 92.62 | 90.72 | 92.62 | 417,619 | +2.37(+2.62%) |
Jun 05, 2012 | 89.06 | 90.48 | 88.97 | 90.25 | 647,935 | +0.87(+0.97%) |
Jun 04, 2012 | 90.80 | 91.18 | 88.61 | 89.38 | 743,475 | -1.48(-1.63%) |
Jun 01, 2012 | 93.32 | 93.32 | 90.81 | 90.87 | 634,282 | -3.47(-3.68%) |
May 31, 2012 | 94.55 | 95.00 | 93.40 | 94.33 | 526,586 | -0.44(-0.46%) |
May 30, 2012 | 94.45 | 95.43 | 94.02 | 94.77 | 524,023 | -0.83(-0.87%) |
May 29, 2012 | 94.56 | 95.61 | 94.16 | 95.60 | 350,653 | +2.09(+2.23%) |
May 25, 2012 | 93.71 | 94.05 | 92.98 | 93.51 | 332,884 | -0.02(-0.02%) |
May 24, 2012 | 93.73 | 94.08 | 92.72 | 93.53 | 410,948 | +0.15(+0.16%) |
May 23, 2012 | 91.81 | 93.52 | 90.61 | 93.38 | 557,791 | +0.78(+0.85%) |
May 22, 2012 | 92.55 | 93.00 | 91.69 | 92.60 | 691,262 | +0.56(+0.61%) |
May 21, 2012 | 89.96 | 92.09 | 89.35 | 92.04 | 472,157 | +2.96(+3.33%) |
May 18, 2012 | 90.07 | 90.80 | 88.83 | 89.08 | 895,725 | -1.19(-1.32%) |
May 17, 2012 | 93.79 | 94.02 | 89.99 | 90.27 | 954,982 | -3.34(-3.56%) |
May 16, 2012 | 94.58 | 94.92 | 93.43 | 93.61 | 442,404 | -0.48(-0.51%) |
May 15, 2012 | 94.20 | 94.90 | 93.61 | 94.08 | 461,752 | -0.05(-0.05%) |
May 14, 2012 | 94.06 | 95.11 | 93.62 | 94.13 | 498,921 | -0.80(-0.84%) |
May 11, 2012 | 94.32 | 95.21 | 94.06 | 94.93 | 459,698 | +0.19(+0.20%) |
May 10, 2012 | 94.93 | 95.04 | 93.98 | 94.74 | 462,110 | +0.77(+0.82%) |
May 09, 2012 | 93.04 | 94.86 | 93.02 | 93.97 | 518,836 | -0.28(-0.30%) |
May 08, 2012 | 93.64 | 94.58 | 92.85 | 94.25 | 516,078 | +0.16(+0.17%) |
May 07, 2012 | 93.90 | 94.41 | 93.63 | 94.09 | 450,633 | +0.21(+0.23%) |
May 04, 2012 | 94.81 | 94.86 | 92.67 | 93.88 | 598,599 | -1.39(-1.46%) |
May 03, 2012 | 96.03 | 96.43 | 95.00 | 95.27 | 333,903 | -0.72(-0.75%) |
May 02, 2012 | 95.12 | 96.16 | 94.73 | 95.98 | 483,421 | +0.19(+0.19%) |