Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 98.45 | 99.51 | 96.69 | 98.01 | 1,786,943 | -1.55(-1.56%) |
Jun 29, 2012 | 96.58 | 99.65 | 96.41 | 99.56 | 2,149,422 | +6.20(+6.64%) |
Jun 28, 2012 | 96.63 | 99.40 | 92.09 | 93.36 | 2,454,877 | -4.44(-4.54%) |
Jun 27, 2012 | 96.70 | 98.07 | 96.57 | 97.80 | 1,361,489 | +2.03(+2.12%) |
Jun 26, 2012 | 96.51 | 97.21 | 95.09 | 95.77 | 1,302,976 | -0.20(-0.21%) |
Jun 25, 2012 | 97.63 | 97.78 | 95.50 | 95.97 | 1,641,042 | -3.33(-3.35%) |
Jun 22, 2012 | 96.45 | 99.60 | 96.12 | 99.30 | 1,701,768 | +3.81(+3.99%) |
Jun 21, 2012 | 100.84 | 101.12 | 95.25 | 95.49 | 2,244,778 | -5.76(-5.69%) |
Jun 20, 2012 | 100.39 | 102.11 | 99.53 | 101.25 | 1,499,080 | +0.86(+0.86%) |
Jun 19, 2012 | 101.85 | 103.35 | 99.95 | 100.39 | 1,994,315 | -2.32(-2.26%) |
Jun 18, 2012 | 101.35 | 103.22 | 99.13 | 102.71 | 1,313,452 | +0.55(+0.54%) |
Jun 15, 2012 | 101.17 | 102.97 | 100.07 | 102.16 | 1,620,934 | +1.65(+1.64%) |
Jun 14, 2012 | 101.27 | 101.57 | 99.25 | 100.51 | 1,006,106 | -0.59(-0.58%) |
Jun 13, 2012 | 101.43 | 102.47 | 100.32 | 101.10 | 973,905 | -0.46(-0.45%) |
Jun 12, 2012 | 101.20 | 102.17 | 99.42 | 101.56 | 1,491,044 | +1.44(+1.44%) |
Jun 11, 2012 | 104.10 | 104.97 | 99.83 | 100.12 | 1,545,467 | -2.28(-2.23%) |
Jun 08, 2012 | 101.28 | 102.64 | 99.75 | 102.40 | 1,522,437 | +0.85(+0.84%) |
Jun 07, 2012 | 105.18 | 107.19 | 101.30 | 101.55 | 3,123,235 | -1.72(-1.67%) |
Jun 06, 2012 | 101.52 | 103.78 | 100.65 | 103.27 | 1,789,969 | +2.38(+2.36%) |
Jun 05, 2012 | 96.77 | 101.20 | 96.45 | 100.89 | 2,030,508 | +3.38(+3.47%) |
Jun 04, 2012 | 98.24 | 98.45 | 95.66 | 97.51 | 1,831,946 | +0.20(+0.21%) |
Jun 01, 2012 | 100.00 | 101.88 | 96.95 | 97.31 | 2,681,885 | -6.17(-5.96%) |
May 31, 2012 | 103.74 | 103.95 | 99.47 | 103.48 | 5,070,509 | -4.06(-3.78%) |
May 30, 2012 | 107.24 | 108.09 | 105.15 | 107.54 | 1,974,429 | -0.90(-0.83%) |
May 29, 2012 | 110.06 | 110.68 | 107.31 | 108.44 | 1,957,607 | -0.60(-0.55%) |
May 25, 2012 | 108.70 | 110.75 | 107.90 | 109.04 | 1,789,152 | +0.48(+0.44%) |
May 24, 2012 | 116.12 | 116.80 | 106.79 | 108.56 | 5,128,347 | -9.28(-7.88%) |
May 23, 2012 | 115.20 | 118.30 | 113.92 | 117.84 | 1,466,776 | +1.30(+1.12%) |
May 22, 2012 | 117.39 | 118.41 | 115.46 | 116.54 | 1,296,674 | -0.89(-0.76%) |
May 21, 2012 | 112.04 | 117.88 | 111.30 | 117.43 | 1,668,412 | +4.72(+4.19%) |
May 18, 2012 | 116.65 | 116.99 | 112.34 | 112.71 | 1,945,057 | -3.76(-3.23%) |
May 17, 2012 | 118.35 | 119.19 | 116.32 | 116.47 | 1,804,368 | -1.79(-1.51%) |
May 16, 2012 | 124.90 | 124.90 | 118.09 | 118.26 | 2,237,303 | -5.62(-4.54%) |
May 15, 2012 | 125.81 | 126.58 | 123.29 | 123.88 | 1,391,093 | -1.65(-1.31%) |
May 14, 2012 | 124.29 | 126.27 | 123.20 | 125.53 | 1,044,749 | -0.38(-0.30%) |
May 11, 2012 | 123.00 | 127.47 | 122.35 | 125.91 | 1,995,458 | +1.83(+1.47%) |
May 10, 2012 | 129.09 | 129.20 | 123.27 | 124.08 | 2,574,234 | -5.31(-4.10%) |
May 09, 2012 | 127.41 | 130.50 | 125.60 | 129.39 | 1,422,880 | +0.52(+0.40%) |
May 08, 2012 | 130.19 | 130.70 | 125.02 | 128.87 | 1,521,318 | -2.74(-2.08%) |
May 07, 2012 | 131.00 | 133.40 | 130.71 | 131.61 | 973,083 | -0.29(-0.22%) |
May 04, 2012 | 135.04 | 135.82 | 130.78 | 131.90 | 1,300,679 | -4.33(-3.18%) |
May 03, 2012 | 136.00 | 138.67 | 135.39 | 136.23 | 1,632,943 | -0.03(-0.02%) |
May 02, 2012 | 131.46 | 136.69 | 131.22 | 136.26 | 1,640,929 | +2.58(+1.93%) |