Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 99.01 | 99.34 | 98.29 | 98.77 | 6,224,549 | +0.33(+0.34%) |
Aug 30, 2012 | 98.82 | 99.10 | 98.34 | 98.44 | 4,452,670 | -0.86(-0.86%) |
Aug 29, 2012 | 99.29 | 99.91 | 99.25 | 99.29 | 4,178,042 | -0.14(-0.14%) |
Aug 27, 2012 | 99.29 | 99.91 | 99.15 | 99.44 | 6,033,693 | +0.24(+0.24%) |
Aug 24, 2012 | 98.20 | 99.68 | 98.01 | 99.20 | 6,152,147 | +0.76(+0.78%) |
Aug 23, 2012 | 98.91 | 99.15 | 98.39 | 98.44 | 7,661,400 | -0.67(-0.67%) |
Aug 22, 2012 | 99.06 | 99.53 | 98.77 | 99.10 | 5,874,572 | -0.33(-0.34%) |
Aug 21, 2012 | 99.99 | 100.39 | 99.20 | 99.44 | 6,382,424 | -0.38(-0.38%) |
Aug 20, 2012 | 99.91 | 100.25 | 99.34 | 99.82 | 5,742,206 | -0.33(-0.33%) |
Aug 17, 2012 | 100.63 | 100.63 | 99.87 | 100.15 | 6,297,234 | -0.24(-0.24%) |
Aug 16, 2012 | 99.53 | 100.82 | 99.29 | 100.39 | 7,044,855 | +0.43(+0.43%) |
Aug 15, 2012 | 99.48 | 100.30 | 99.15 | 99.96 | 6,053,490 | +0.10(+0.10%) |
Aug 14, 2012 | 100.53 | 100.68 | 99.68 | 99.87 | 6,310,345 | -0.24(-0.24%) |
Aug 13, 2012 | 100.34 | 100.44 | 99.58 | 100.11 | 5,634,859 | -0.52(-0.52%) |
Aug 10, 2012 | 100.15 | 100.63 | 99.87 | 100.63 | 5,120,201 | +0.19(+0.19%) |
Aug 09, 2012 | 99.87 | 100.72 | 99.87 | 100.44 | 6,533,582 | +0.24(+0.24%) |
Aug 08, 2012 | 100.39 | 100.58 | 99.68 | 100.20 | 6,782,220 | -0.52(-0.52%) |
Aug 07, 2012 | 100.82 | 101.06 | 100.58 | 100.72 | 6,524,277 | +0.72(+0.72%) |
Aug 06, 2012 | 100.01 | 101.01 | 99.68 | 100.01 | 7,162,724 | +0.05(+0.05%) |
Aug 03, 2012 | 99.29 | 100.15 | 99.06 | 99.96 | 7,945,313 | +2.10(+2.14%) |
Aug 02, 2012 | 97.86 | 98.72 | 96.34 | 97.86 | 9,226,003 | -1.00(-1.01%) |
Aug 01, 2012 | 99.48 | 99.91 | 98.77 | 98.86 | 7,492,793 | -0.10(-0.10%) |
Jul 31, 2012 | 98.96 | 99.63 | 98.96 | 98.96 | 8,036,616 | -0.24(-0.24%) |
Jul 30, 2012 | 99.15 | 99.72 | 98.67 | 99.20 | 9,434,279 | -0.57(-0.57%) |
Jul 27, 2012 | 98.39 | 100.15 | 98.05 | 99.77 | 16,835,496 | +1.72(+1.75%) |
Jul 26, 2012 | 96.34 | 98.72 | 96.15 | 98.05 | 11,913,909 | +2.67(+2.80%) |
Jul 25, 2012 | 95.67 | 96.15 | 95.29 | 95.38 | 8,929,812 | +0.14(+0.15%) |
Jul 24, 2012 | 95.67 | 95.81 | 94.14 | 95.24 | 11,509,273 | -0.57(-0.60%) |
Jul 23, 2012 | 93.28 | 96.00 | 93.09 | 95.81 | 12,892,041 | +1.05(+1.11%) |
Jul 20, 2012 | 94.86 | 97.15 | 92.76 | 94.76 | 24,336,538 | +0.33(+0.35%) |
Jul 19, 2012 | 95.10 | 95.10 | 93.67 | 94.43 | 8,789,788 | -0.19(-0.20%) |
Jul 18, 2012 | 93.71 | 94.72 | 93.43 | 94.62 | 8,237,291 | +0.57(+0.61%) |
Jul 17, 2012 | 93.67 | 94.67 | 92.66 | 94.05 | 10,890,933 | +0.62(+0.66%) |
Jul 16, 2012 | 93.05 | 93.52 | 92.66 | 93.43 | 7,500,291 | -0.86(-0.91%) |
Jul 13, 2012 | 93.05 | 94.76 | 92.81 | 94.29 | 6,779,534 | +1.57(+1.70%) |
Jul 12, 2012 | 93.00 | 93.67 | 92.33 | 92.71 | 10,514,827 | -1.14(-1.22%) |
Jul 11, 2012 | 93.86 | 94.38 | 93.19 | 93.86 | 8,963,909 | +0.29(+0.31%) |
Jul 10, 2012 | 95.57 | 95.72 | 92.97 | 93.57 | 11,446,964 | -2.00(-2.10%) |
Jul 09, 2012 | 95.34 | 95.57 | 94.95 | 95.57 | 6,914,894 | +0.19(+0.20%) |
Jul 06, 2012 | 96.15 | 96.62 | 95.14 | 95.38 | 11,794,732 | -1.57(-1.62%) |
Jul 05, 2012 | 97.00 | 97.67 | 96.77 | 96.96 | 6,087,917 | -0.48(-0.49%) |
Jul 03, 2012 | 97.20 | 97.77 | 96.96 | 97.43 | 4,455,167 | -0.29(-0.29%) |
Jul 02, 2012 | 98.91 | 99.29 | 96.72 | 97.72 | 12,941,305 | -1.67(-1.68%) |
Jun 29, 2012 | 97.39 | 99.39 | 97.39 | 99.39 | 15,189,284 | +3.05(+3.17%) |
Jun 28, 2012 | 95.00 | 96.34 | 94.76 | 96.34 | 11,924,457 | +0.33(+0.35%) |
Jun 27, 2012 | 94.95 | 96.29 | 94.86 | 96.00 | 11,279,013 | +1.57(+1.67%) |
Jun 26, 2012 | 93.19 | 94.91 | 93.05 | 94.43 | 12,315,756 | +1.34(+1.43%) |
Jun 25, 2012 | 92.90 | 93.48 | 92.00 | 93.09 | 9,339,802 | -1.38(-1.46%) |
Jun 22, 2012 | 93.86 | 94.95 | 93.05 | 94.48 | 10,776,579 | +1.34(+1.43%) |
Jun 21, 2012 | 95.34 | 95.72 | 92.81 | 93.14 | 12,775,417 | -1.91(-2.01%) |
Jun 20, 2012 | 94.58 | 95.29 | 93.87 | 95.05 | 9,883,675 | +0.47(+0.50%) |
Jun 19, 2012 | 93.96 | 95.24 | 93.87 | 94.58 | 9,131,702 | +1.18(+1.27%) |
Jun 18, 2012 | 94.01 | 94.48 | 93.39 | 93.39 | 8,875,238 | -1.18(-1.25%) |
Jun 15, 2012 | 93.96 | 94.58 | 93.39 | 94.58 | 12,646,582 | +1.32(+1.42%) |
Jun 14, 2012 | 91.55 | 93.49 | 90.98 | 93.25 | 13,182,693 | +1.66(+1.81%) |
Jun 13, 2012 | 91.03 | 92.40 | 90.79 | 91.60 | 8,504,470 | -0.52(-0.56%) |
Jun 12, 2012 | 90.60 | 92.12 | 90.27 | 92.12 | 9,960,283 | +1.75(+1.94%) |
Jun 11, 2012 | 91.50 | 91.88 | 90.18 | 90.37 | 10,880,172 | -0.43(-0.47%) |
Jun 08, 2012 | 89.75 | 91.03 | 89.37 | 90.79 | 22,825,590 | +0.95(+1.05%) |
Jun 07, 2012 | 90.27 | 90.79 | 89.37 | 89.85 | 29,468,668 | +0.57(+0.64%) |
Jun 06, 2012 | 86.96 | 89.28 | 86.58 | 89.28 | 9,066,444 | +3.03(+3.51%) |
Jun 05, 2012 | 85.50 | 86.54 | 85.21 | 86.25 | 8,129,007 | +0.43(+0.50%) |
Jun 04, 2012 | 87.20 | 87.53 | 85.36 | 85.83 | 14,082,266 | -1.84(-2.10%) |