Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 95.07 | 96.85 | 95.07 | 96.21 | 111,895 | +0.77(+0.81%) |
Jul 30, 2012 | 95.05 | 95.80 | 94.71 | 95.44 | 52,572 | +0.25(+0.26%) |
Jul 27, 2012 | 93.39 | 95.61 | 93.39 | 95.19 | 58,549 | +2.22(+2.39%) |
Jul 26, 2012 | 93.43 | 93.53 | 91.52 | 92.97 | 195,016 | +0.67(+0.73%) |
Jul 25, 2012 | 94.15 | 94.78 | 92.01 | 92.30 | 95,557 | -1.57(-1.67%) |
Jul 24, 2012 | 95.82 | 95.88 | 93.13 | 93.87 | 63,172 | -1.75(-1.83%) |
Jul 23, 2012 | 96.10 | 97.02 | 95.01 | 95.62 | 31,459 | -2.41(-2.46%) |
Jul 20, 2012 | 98.28 | 100.07 | 97.80 | 98.03 | 41,939 | -2.27(-2.26%) |
Jul 19, 2012 | 99.86 | 101.14 | 99.52 | 100.30 | 42,109 | +0.82(+0.82%) |
Jul 18, 2012 | 99.43 | 101.22 | 98.74 | 99.48 | 40,174 | -0.29(-0.29%) |
Jul 17, 2012 | 99.08 | 99.81 | 98.04 | 99.77 | 27,719 | +1.11(+1.13%) |
Jul 16, 2012 | 98.49 | 99.07 | 97.53 | 98.66 | 43,861 | -0.16(-0.16%) |
Jul 13, 2012 | 97.42 | 98.83 | 97.04 | 98.82 | 40,535 | +1.83(+1.89%) |
Jul 12, 2012 | 96.59 | 97.73 | 95.31 | 96.99 | 51,846 | +0.06(+0.06%) |
Jul 11, 2012 | 98.00 | 98.00 | 96.22 | 96.93 | 56,723 | -0.83(-0.85%) |
Jul 10, 2012 | 100.64 | 101.32 | 97.13 | 97.76 | 87,590 | -2.59(-2.58%) |
Jul 09, 2012 | 99.90 | 100.43 | 99.03 | 100.35 | 51,521 | +0.16(+0.16%) |
Jul 06, 2012 | 99.25 | 100.19 | 98.30 | 100.19 | 64,620 | +0.20(+0.20%) |
Jul 05, 2012 | 99.87 | 100.68 | 98.99 | 99.99 | 97,680 | -0.31(-0.31%) |
Jul 03, 2012 | 98.76 | 100.76 | 98.59 | 100.30 | 45,765 | +1.06(+1.07%) |
Jul 02, 2012 | 99.96 | 100.81 | 98.24 | 99.24 | 81,185 | -0.77(-0.77%) |
Jun 29, 2012 | 99.03 | 100.24 | 98.56 | 100.01 | 76,471 | +2.51(+2.57%) |
Jun 28, 2012 | 97.69 | 97.69 | 96.33 | 97.50 | 76,465 | -0.63(-0.64%) |
Jun 27, 2012 | 97.02 | 98.32 | 97.02 | 98.13 | 105,678 | +1.40(+1.45%) |
Jun 26, 2012 | 98.25 | 98.25 | 96.68 | 96.73 | 79,258 | -1.28(-1.31%) |
Jun 25, 2012 | 99.24 | 99.24 | 97.70 | 98.01 | 199,094 | -2.70(-2.68%) |
Jun 22, 2012 | 99.55 | 100.94 | 99.28 | 100.71 | 53,312 | +1.71(+1.73%) |
Jun 21, 2012 | 101.86 | 102.48 | 98.81 | 99.00 | 114,752 | -2.81(-2.76%) |
Jun 20, 2012 | 102.06 | 102.53 | 100.72 | 101.81 | 82,788 | -0.46(-0.45%) |
Jun 19, 2012 | 101.04 | 102.96 | 100.93 | 102.27 | 47,970 | +1.35(+1.34%) |
Jun 18, 2012 | 99.04 | 101.19 | 98.88 | 100.92 | 61,006 | +1.20(+1.20%) |
Jun 15, 2012 | 98.31 | 99.75 | 98.25 | 99.72 | 79,127 | +1.61(+1.64%) |
Jun 14, 2012 | 97.06 | 98.98 | 96.75 | 98.11 | 75,722 | +1.03(+1.06%) |
Jun 13, 2012 | 97.11 | 99.00 | 96.78 | 97.08 | 77,831 | -0.16(-0.16%) |
Jun 12, 2012 | 97.10 | 97.68 | 96.14 | 97.24 | 80,624 | +0.48(+0.50%) |
Jun 11, 2012 | 96.49 | 97.97 | 96.06 | 96.76 | 85,851 | +0.18(+0.19%) |
Jun 08, 2012 | 97.54 | 97.54 | 96.34 | 96.58 | 225,708 | -1.23(-1.26%) |
Jun 07, 2012 | 99.03 | 99.33 | 97.74 | 97.81 | 47,945 | -0.68(-0.69%) |
Jun 06, 2012 | 97.54 | 98.58 | 97.05 | 98.49 | 54,490 | +1.88(+1.95%) |
Jun 05, 2012 | 95.95 | 96.91 | 95.40 | 96.61 | 46,284 | +0.50(+0.52%) |
Jun 04, 2012 | 98.22 | 98.76 | 95.05 | 96.11 | 78,111 | -0.73(-0.75%) |
Jun 01, 2012 | 98.14 | 98.48 | 96.65 | 96.84 | 85,393 | -2.77(-2.78%) |
May 31, 2012 | 100.38 | 100.38 | 98.61 | 99.61 | 105,034 | -0.58(-0.58%) |
May 30, 2012 | 101.17 | 101.54 | 99.66 | 100.19 | 65,813 | -1.99(-1.95%) |
May 29, 2012 | 102.14 | 103.03 | 101.48 | 102.18 | 37,043 | +0.79(+0.78%) |
May 25, 2012 | 101.58 | 101.91 | 100.98 | 101.39 | 30,293 | -0.63(-0.62%) |
May 24, 2012 | 100.70 | 102.09 | 99.81 | 102.02 | 74,751 | +1.72(+1.71%) |
May 23, 2012 | 99.37 | 100.51 | 98.53 | 100.30 | 51,827 | +0.26(+0.26%) |
May 22, 2012 | 99.91 | 101.11 | 99.42 | 100.04 | 46,513 | +0.15(+0.15%) |
May 21, 2012 | 98.07 | 100.23 | 97.64 | 99.89 | 90,814 | +2.02(+2.06%) |
May 18, 2012 | 99.75 | 99.90 | 97.54 | 97.87 | 53,026 | -1.67(-1.68%) |
May 17, 2012 | 100.35 | 100.46 | 99.00 | 99.54 | 89,529 | -0.50(-0.50%) |
May 16, 2012 | 100.12 | 100.78 | 99.40 | 100.04 | 93,043 | -0.07(-0.07%) |
May 15, 2012 | 101.78 | 101.78 | 99.79 | 100.11 | 75,687 | -1.52(-1.50%) |
May 14, 2012 | 102.73 | 102.73 | 101.31 | 101.63 | 57,631 | -1.80(-1.74%) |
May 11, 2012 | 102.98 | 104.89 | 102.98 | 103.43 | 56,424 | -0.10(-0.10%) |
May 10, 2012 | 103.75 | 104.53 | 102.45 | 103.53 | 113,004 | +0.40(+0.39%) |
May 09, 2012 | 101.75 | 103.37 | 101.50 | 103.13 | 83,700 | +0.38(+0.37%) |
May 08, 2012 | 102.84 | 103.35 | 101.63 | 102.75 | 76,919 | -0.80(-0.77%) |
May 07, 2012 | 103.66 | 104.27 | 102.78 | 103.55 | 63,146 | -0.20(-0.19%) |
May 04, 2012 | 104.73 | 104.78 | 103.62 | 103.75 | 94,714 | -1.36(-1.29%) |
May 03, 2012 | 106.08 | 106.78 | 104.82 | 105.11 | 138,175 | -0.66(-0.62%) |
May 02, 2012 | 102.74 | 106.15 | 102.74 | 105.77 | 174,460 | -2.38(-2.20%) |