Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 106.41 | 107.26 | 104.21 | 104.64 | 1,923,482 | -1.86(-1.74%) |
Sep 27, 2012 | 106.00 | 107.63 | 105.25 | 106.50 | 1,452,847 | +1.42(+1.35%) |
Sep 26, 2012 | 107.25 | 107.38 | 103.76 | 105.08 | 1,256,517 | -1.98(-1.85%) |
Sep 25, 2012 | 109.78 | 111.00 | 106.72 | 107.06 | 1,436,803 | -1.97(-1.81%) |
Sep 24, 2012 | 106.43 | 109.21 | 105.19 | 109.03 | 1,488,095 | +1.15(+1.07%) |
Sep 21, 2012 | 110.00 | 110.95 | 107.46 | 107.88 | 1,693,643 | -1.48(-1.35%) |
Sep 20, 2012 | 109.89 | 110.27 | 108.15 | 109.36 | 1,520,614 | -1.21(-1.09%) |
Sep 19, 2012 | 109.38 | 110.93 | 108.11 | 110.57 | 2,205,567 | +1.95(+1.80%) |
Sep 18, 2012 | 106.71 | 111.58 | 106.64 | 108.62 | 3,793,974 | +4.16(+3.98%) |
Sep 17, 2012 | 103.35 | 105.95 | 102.41 | 104.46 | 2,246,161 | +0.79(+0.76%) |
Sep 14, 2012 | 101.05 | 103.96 | 101.01 | 103.67 | 2,245,657 | +3.28(+3.27%) |
Sep 13, 2012 | 97.39 | 101.19 | 97.10 | 100.39 | 1,755,159 | +3.42(+3.53%) |
Sep 12, 2012 | 95.82 | 97.80 | 95.74 | 96.97 | 1,634,873 | +1.66(+1.74%) |
Sep 11, 2012 | 96.53 | 96.84 | 94.52 | 95.31 | 2,467,372 | -1.32(-1.37%) |
Sep 10, 2012 | 99.84 | 100.44 | 96.45 | 96.63 | 1,777,882 | -3.64(-3.63%) |
Sep 07, 2012 | 99.05 | 102.00 | 98.70 | 100.27 | 1,654,129 | +1.22(+1.23%) |
Sep 06, 2012 | 95.21 | 99.36 | 95.14 | 99.05 | 1,767,649 | +4.56(+4.83%) |
Sep 05, 2012 | 94.30 | 95.77 | 93.77 | 94.49 | 1,344,422 | +0.02(+0.02%) |
Sep 04, 2012 | 97.27 | 97.48 | 93.62 | 94.47 | 2,204,226 | -3.02(-3.10%) |
Aug 31, 2012 | 98.76 | 99.00 | 95.91 | 97.49 | 1,649,960 | +0.10(+0.10%) |
Aug 30, 2012 | 101.04 | 101.08 | 97.34 | 97.39 | 1,854,613 | -4.70(-4.60%) |
Aug 29, 2012 | 101.00 | 102.63 | 100.53 | 102.09 | 1,395,918 | +1.60(+1.59%) |
Aug 27, 2012 | 99.48 | 100.93 | 98.05 | 100.49 | 1,179,557 | +1.84(+1.87%) |
Aug 24, 2012 | 98.92 | 99.49 | 98.12 | 98.65 | 1,370,269 | -0.37(-0.37%) |
Aug 23, 2012 | 99.71 | 100.98 | 98.26 | 99.02 | 1,291,887 | -1.21(-1.21%) |
Aug 22, 2012 | 101.00 | 101.00 | 98.71 | 100.23 | 1,321,556 | -2.08(-2.03%) |
Aug 21, 2012 | 102.44 | 103.37 | 101.08 | 102.31 | 1,291,676 | +0.63(+0.62%) |
Aug 20, 2012 | 103.19 | 103.77 | 101.03 | 101.68 | 1,008,995 | -1.88(-1.82%) |
Aug 17, 2012 | 104.37 | 104.88 | 102.40 | 103.56 | 1,400,570 | -0.49(-0.47%) |
Aug 16, 2012 | 100.00 | 104.50 | 99.89 | 104.05 | 2,020,676 | +4.76(+4.79%) |
Aug 15, 2012 | 97.62 | 99.74 | 97.00 | 99.29 | 1,549,948 | +2.30(+2.37%) |
Aug 14, 2012 | 101.00 | 101.28 | 96.80 | 96.99 | 1,812,595 | -3.73(-3.70%) |
Aug 13, 2012 | 101.89 | 102.08 | 99.79 | 100.72 | 925,200 | -1.51(-1.48%) |
Aug 10, 2012 | 102.50 | 103.37 | 101.43 | 102.23 | 1,103,350 | -0.98(-0.95%) |
Aug 09, 2012 | 101.66 | 103.90 | 101.52 | 103.21 | 1,043,878 | +2.11(+2.09%) |
Aug 08, 2012 | 100.79 | 102.69 | 100.52 | 101.10 | 1,156,015 | -0.52(-0.51%) |
Aug 07, 2012 | 97.85 | 103.87 | 97.68 | 101.62 | 2,081,653 | +4.49(+4.62%) |
Aug 06, 2012 | 93.68 | 97.88 | 92.81 | 97.13 | 1,771,134 | +4.35(+4.69%) |
Aug 03, 2012 | 92.83 | 93.80 | 91.90 | 92.78 | 1,463,928 | +2.25(+2.49%) |
Aug 02, 2012 | 92.00 | 93.93 | 90.28 | 90.53 | 2,055,873 | -3.38(-3.60%) |
Aug 01, 2012 | 94.44 | 94.47 | 92.90 | 93.91 | 1,300,875 | +0.53(+0.57%) |
Jul 31, 2012 | 94.75 | 95.32 | 92.73 | 93.38 | 1,611,040 | -1.90(-1.99%) |
Jul 30, 2012 | 97.70 | 98.50 | 94.71 | 95.28 | 1,338,134 | -2.47(-2.53%) |
Jul 27, 2012 | 95.42 | 98.45 | 93.85 | 97.75 | 2,091,288 | +3.20(+3.38%) |
Jul 26, 2012 | 93.92 | 96.76 | 93.11 | 94.55 | 2,082,615 | +2.57(+2.79%) |
Jul 25, 2012 | 90.64 | 92.89 | 89.79 | 91.98 | 2,574,007 | +2.54(+2.84%) |
Jul 24, 2012 | 93.10 | 93.27 | 88.30 | 89.44 | 3,214,488 | -4.15(-4.43%) |
Jul 23, 2012 | 93.49 | 94.59 | 90.55 | 93.59 | 2,610,966 | -2.51(-2.61%) |
Jul 20, 2012 | 101.51 | 102.05 | 95.94 | 96.10 | 3,695,386 | -6.65(-6.47%) |
Jul 19, 2012 | 94.94 | 103.13 | 93.20 | 102.75 | 6,537,437 | +4.16(+4.22%) |
Jul 18, 2012 | 93.26 | 99.54 | 93.26 | 98.59 | 4,797,050 | +6.83(+7.44%) |
Jul 17, 2012 | 92.40 | 92.95 | 89.35 | 91.76 | 1,846,681 | -0.35(-0.38%) |
Jul 16, 2012 | 90.99 | 93.23 | 90.51 | 92.11 | 2,041,078 | +0.72(+0.79%) |
Jul 13, 2012 | 93.51 | 94.35 | 90.27 | 91.39 | 1,955,042 | -2.08(-2.23%) |
Jul 12, 2012 | 91.13 | 94.04 | 88.37 | 93.47 | 2,792,480 | +1.01(+1.09%) |
Jul 11, 2012 | 91.44 | 94.14 | 90.96 | 92.46 | 2,318,931 | +1.10(+1.20%) |
Jul 10, 2012 | 93.85 | 94.99 | 90.82 | 91.36 | 2,002,982 | -1.26(-1.36%) |
Jul 09, 2012 | 93.85 | 94.30 | 92.20 | 92.62 | 1,917,523 | -1.87(-1.98%) |
Jul 06, 2012 | 97.21 | 97.66 | 93.04 | 94.49 | 3,355,005 | -6.95(-6.85%) |
Jul 05, 2012 | 100.49 | 102.56 | 99.01 | 101.44 | 1,401,935 | +0.80(+0.79%) |
Jul 03, 2012 | 98.26 | 101.88 | 98.07 | 100.64 | 907,285 | +2.63(+2.68%) |