Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 91.80 | 92.28 | 90.94 | 91.52 | 192,608 | -0.03(-0.03%) |
Aug 30, 2012 | 91.65 | 92.90 | 91.04 | 91.55 | 241,307 | -0.87(-0.94%) |
Aug 29, 2012 | 91.49 | 92.47 | 91.21 | 92.42 | 308,998 | +1.32(+1.45%) |
Aug 27, 2012 | 91.03 | 91.54 | 90.94 | 91.10 | 336,078 | -0.16(-0.18%) |
Aug 24, 2012 | 90.41 | 91.46 | 90.22 | 91.26 | 264,168 | +1.02(+1.13%) |
Aug 23, 2012 | 90.28 | 90.36 | 90.01 | 90.24 | 204,140 | -0.05(-0.06%) |
Aug 22, 2012 | 90.44 | 90.64 | 90.00 | 90.29 | 265,453 | +0.06(+0.07%) |
Aug 21, 2012 | 90.45 | 91.15 | 90.08 | 90.23 | 278,446 | -0.33(-0.36%) |
Aug 20, 2012 | 91.46 | 91.48 | 90.20 | 90.56 | 204,237 | -0.91(-0.99%) |
Aug 17, 2012 | 91.75 | 92.00 | 90.74 | 91.47 | 363,752 | -0.04(-0.04%) |
Aug 16, 2012 | 90.24 | 91.68 | 90.17 | 91.51 | 457,574 | +1.38(+1.53%) |
Aug 15, 2012 | 89.64 | 90.41 | 89.64 | 90.13 | 224,131 | +0.13(+0.14%) |
Aug 14, 2012 | 89.81 | 90.25 | 89.54 | 90.00 | 242,887 | +0.23(+0.26%) |
Aug 13, 2012 | 89.41 | 89.84 | 88.96 | 89.77 | 407,596 | -0.05(-0.06%) |
Aug 10, 2012 | 88.95 | 90.06 | 88.67 | 89.82 | 425,365 | +0.76(+0.85%) |
Aug 09, 2012 | 90.18 | 90.18 | 88.79 | 89.06 | 549,208 | -0.61(-0.68%) |
Aug 08, 2012 | 90.43 | 90.58 | 89.21 | 89.67 | 441,037 | -0.68(-0.75%) |
Aug 07, 2012 | 91.91 | 91.91 | 90.21 | 90.35 | 512,982 | -1.07(-1.17%) |
Aug 06, 2012 | 92.34 | 92.43 | 91.17 | 91.42 | 258,175 | -0.42(-0.46%) |
Aug 03, 2012 | 91.53 | 92.28 | 91.16 | 91.84 | 303,147 | +1.44(+1.59%) |
Aug 02, 2012 | 91.56 | 91.96 | 90.37 | 90.40 | 449,554 | -1.45(-1.58%) |
Aug 01, 2012 | 93.04 | 93.29 | 91.40 | 91.85 | 522,330 | -1.00(-1.08%) |
Jul 31, 2012 | 93.45 | 93.98 | 91.79 | 92.85 | 593,783 | -1.14(-1.21%) |
Jul 30, 2012 | 94.23 | 94.52 | 93.57 | 93.99 | 465,725 | -0.53(-0.56%) |
Jul 27, 2012 | 92.90 | 94.64 | 92.16 | 94.52 | 781,299 | +2.30(+2.49%) |
Jul 26, 2012 | 92.17 | 92.79 | 88.07 | 92.22 | 1,040,623 | +0.50(+0.55%) |
Jul 25, 2012 | 92.13 | 92.68 | 91.23 | 91.72 | 385,823 | +0.34(+0.37%) |
Jul 24, 2012 | 92.90 | 92.94 | 90.97 | 91.38 | 339,835 | -1.25(-1.35%) |
Jul 23, 2012 | 92.47 | 92.85 | 91.80 | 92.63 | 322,848 | -0.71(-0.76%) |
Jul 20, 2012 | 94.22 | 94.56 | 93.16 | 93.34 | 677,815 | -0.83(-0.88%) |
Jul 19, 2012 | 93.24 | 94.21 | 92.61 | 94.17 | 450,884 | +1.01(+1.08%) |
Jul 18, 2012 | 93.15 | 93.52 | 92.77 | 93.16 | 473,187 | -0.16(-0.17%) |
Jul 17, 2012 | 93.08 | 93.76 | 92.29 | 93.32 | 448,905 | +0.30(+0.32%) |
Jul 16, 2012 | 92.33 | 93.75 | 92.33 | 93.02 | 363,705 | +0.20(+0.22%) |
Jul 13, 2012 | 92.51 | 93.30 | 92.27 | 92.82 | 352,908 | +0.29(+0.31%) |
Jul 12, 2012 | 92.04 | 92.81 | 91.44 | 92.53 | 580,716 | +0.15(+0.16%) |
Jul 11, 2012 | 93.00 | 93.41 | 91.53 | 92.38 | 473,229 | -1.04(-1.11%) |
Jul 10, 2012 | 92.65 | 93.59 | 92.30 | 93.42 | 572,252 | +0.91(+0.98%) |
Jul 09, 2012 | 92.53 | 92.72 | 92.02 | 92.51 | 259,062 | +0.04(+0.04%) |
Jul 06, 2012 | 92.50 | 93.17 | 91.87 | 92.47 | 253,479 | -0.35(-0.38%) |
Jul 05, 2012 | 92.40 | 93.01 | 92.40 | 92.82 | 333,723 | -0.11(-0.12%) |
Jul 03, 2012 | 92.26 | 93.00 | 92.13 | 92.93 | 174,527 | +0.37(+0.40%) |
Jul 02, 2012 | 91.70 | 92.96 | 91.53 | 92.56 | 492,873 | +0.89(+0.97%) |
Jun 29, 2012 | 90.86 | 91.69 | 90.67 | 91.67 | 457,036 | +2.12(+2.37%) |
Jun 28, 2012 | 89.45 | 90.09 | 88.73 | 89.55 | 275,709 | -0.23(-0.26%) |
Jun 27, 2012 | 89.37 | 90.40 | 89.37 | 89.78 | 400,113 | +1.02(+1.15%) |
Jun 26, 2012 | 88.41 | 89.39 | 88.27 | 88.76 | 396,254 | +0.36(+0.41%) |
Jun 25, 2012 | 87.93 | 88.71 | 87.67 | 88.40 | 348,732 | -0.07(-0.08%) |
Jun 22, 2012 | 88.65 | 88.95 | 87.63 | 88.47 | 626,285 | -0.21(-0.24%) |
Jun 21, 2012 | 90.45 | 90.58 | 88.65 | 88.68 | 553,316 | -1.68(-1.86%) |
Jun 20, 2012 | 91.12 | 91.30 | 90.05 | 90.36 | 507,600 | -0.39(-0.43%) |
Jun 19, 2012 | 89.76 | 91.89 | 89.46 | 90.75 | 969,720 | +1.57(+1.76%) |
Jun 18, 2012 | 87.50 | 89.21 | 87.31 | 89.18 | 431,960 | +1.41(+1.61%) |
Jun 15, 2012 | 88.07 | 88.63 | 87.32 | 87.77 | 618,833 | -0.25(-0.28%) |
Jun 14, 2012 | 87.76 | 88.52 | 87.45 | 88.02 | 477,852 | +0.46(+0.53%) |
Jun 13, 2012 | 88.09 | 88.15 | 87.13 | 87.56 | 358,175 | -0.48(-0.55%) |
Jun 12, 2012 | 87.74 | 88.04 | 86.95 | 88.04 | 308,024 | +0.33(+0.38%) |
Jun 11, 2012 | 87.89 | 88.62 | 87.16 | 87.71 | 642,358 | +0.17(+0.19%) |
Jun 08, 2012 | 85.61 | 87.54 | 85.61 | 87.54 | 385,217 | +1.50(+1.74%) |
Jun 07, 2012 | 87.00 | 87.10 | 85.32 | 86.04 | 758,760 | -0.68(-0.78%) |
Jun 06, 2012 | 86.21 | 87.04 | 86.13 | 86.72 | 406,345 | +0.89(+1.04%) |
Jun 05, 2012 | 85.54 | 86.16 | 85.21 | 85.83 | 391,400 | -0.01(-0.01%) |
Jun 04, 2012 | 85.72 | 86.13 | 85.29 | 85.84 | 333,734 | +0.08(+0.09%) |