Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 86.77 | 87.30 | 85.67 | 87.25 | 281,133 | -0.13(-0.14%) |
Sep 27, 2012 | 86.43 | 87.46 | 85.60 | 87.37 | 210,970 | +1.23(+1.42%) |
Sep 26, 2012 | 85.63 | 86.50 | 85.63 | 86.15 | 150,859 | -0.38(-0.44%) |
Sep 25, 2012 | 87.47 | 87.85 | 86.50 | 86.53 | 281,294 | -0.86(-0.99%) |
Sep 24, 2012 | 87.44 | 88.33 | 86.80 | 87.39 | 354,054 | -0.70(-0.80%) |
Sep 21, 2012 | 88.68 | 89.96 | 87.81 | 88.10 | 440,640 | +0.26(+0.29%) |
Sep 20, 2012 | 87.92 | 88.56 | 87.07 | 87.84 | 177,254 | -0.89(-1.00%) |
Sep 19, 2012 | 87.99 | 88.97 | 87.93 | 88.73 | 231,880 | +0.86(+0.97%) |
Sep 18, 2012 | 89.27 | 89.30 | 87.42 | 87.87 | 249,621 | -1.12(-1.26%) |
Sep 17, 2012 | 90.07 | 90.12 | 88.94 | 89.00 | 222,173 | -0.64(-0.71%) |
Sep 14, 2012 | 88.91 | 91.35 | 88.34 | 89.64 | 445,066 | +1.31(+1.48%) |
Sep 13, 2012 | 87.05 | 88.44 | 85.79 | 88.33 | 344,358 | +1.27(+1.46%) |
Sep 12, 2012 | 84.88 | 87.15 | 84.54 | 87.05 | 620,840 | +2.74(+3.25%) |
Sep 11, 2012 | 85.00 | 85.01 | 84.00 | 84.31 | 338,256 | -0.47(-0.55%) |
Sep 10, 2012 | 85.28 | 85.65 | 84.71 | 84.78 | 240,474 | -0.58(-0.68%) |
Sep 07, 2012 | 85.52 | 85.76 | 84.95 | 85.35 | 225,611 | +0.94(+1.11%) |
Sep 06, 2012 | 82.35 | 84.47 | 82.35 | 84.41 | 233,487 | +2.66(+3.25%) |
Sep 05, 2012 | 82.66 | 82.68 | 81.29 | 81.75 | 393,413 | -1.18(-1.43%) |
Sep 04, 2012 | 83.70 | 83.95 | 82.62 | 82.94 | 348,105 | -1.00(-1.19%) |
Aug 31, 2012 | 83.70 | 84.23 | 82.86 | 83.94 | 307,908 | +0.40(+0.48%) |
Aug 30, 2012 | 82.74 | 83.69 | 82.74 | 83.54 | 359,986 | +0.26(+0.32%) |
Aug 29, 2012 | 83.22 | 83.38 | 82.59 | 83.28 | 236,031 | +0.70(+0.84%) |
Aug 27, 2012 | 82.88 | 83.22 | 82.44 | 82.58 | 158,722 | -0.27(-0.33%) |
Aug 24, 2012 | 81.50 | 83.13 | 81.41 | 82.85 | 231,264 | +0.79(+0.97%) |
Aug 23, 2012 | 81.70 | 82.58 | 81.66 | 82.06 | 242,366 | +0.04(+0.05%) |
Aug 22, 2012 | 82.23 | 82.50 | 81.68 | 82.02 | 284,157 | -0.54(-0.66%) |
Aug 21, 2012 | 83.08 | 84.51 | 81.99 | 82.56 | 461,750 | +0.41(+0.50%) |
Aug 20, 2012 | 83.16 | 83.58 | 81.88 | 82.15 | 374,082 | -0.81(-0.98%) |
Aug 17, 2012 | 82.18 | 83.61 | 80.89 | 82.96 | 1,081,875 | +3.50(+4.41%) |
Aug 16, 2012 | 78.79 | 79.58 | 78.44 | 79.46 | 398,949 | +1.16(+1.48%) |
Aug 15, 2012 | 78.24 | 78.33 | 77.72 | 78.31 | 178,296 | +0.24(+0.31%) |
Aug 14, 2012 | 78.54 | 78.84 | 77.98 | 78.06 | 223,476 | -0.32(-0.41%) |
Aug 13, 2012 | 78.89 | 79.18 | 78.03 | 78.38 | 200,346 | -0.51(-0.64%) |
Aug 10, 2012 | 79.01 | 79.29 | 78.15 | 78.89 | 311,148 | -0.09(-0.11%) |
Aug 09, 2012 | 79.76 | 79.85 | 78.89 | 78.98 | 491,821 | -0.77(-0.97%) |
Aug 08, 2012 | 78.54 | 79.85 | 77.85 | 79.75 | 1,073,371 | +1.04(+1.32%) |
Aug 07, 2012 | 77.30 | 79.06 | 76.71 | 78.72 | 814,826 | +0.31(+0.39%) |
Aug 06, 2012 | 79.82 | 80.11 | 78.29 | 78.41 | 472,339 | -1.23(-1.54%) |
Aug 03, 2012 | 79.83 | 80.44 | 79.54 | 79.64 | 661,719 | +0.89(+1.13%) |
Aug 02, 2012 | 79.39 | 80.57 | 78.12 | 78.74 | 1,064,688 | -0.97(-1.22%) |
Aug 01, 2012 | 80.99 | 81.40 | 79.64 | 79.72 | 662,009 | -1.02(-1.27%) |
Jul 31, 2012 | 82.54 | 82.74 | 80.46 | 80.74 | 918,337 | -1.93(-2.33%) |
Jul 30, 2012 | 82.07 | 83.41 | 82.00 | 82.67 | 727,001 | +0.32(+0.39%) |
Jul 27, 2012 | 81.70 | 82.85 | 81.46 | 82.35 | 542,265 | +1.20(+1.48%) |
Jul 26, 2012 | 81.29 | 81.48 | 80.65 | 81.15 | 528,299 | +1.44(+1.81%) |
Jul 25, 2012 | 80.14 | 80.72 | 78.73 | 79.71 | 784,059 | +0.10(+0.12%) |
Jul 24, 2012 | 81.30 | 81.54 | 79.52 | 79.61 | 395,968 | -1.73(-2.13%) |
Jul 23, 2012 | 81.94 | 82.18 | 81.18 | 81.34 | 310,009 | -1.48(-1.78%) |
Jul 20, 2012 | 83.87 | 84.22 | 82.46 | 82.82 | 566,180 | -1.53(-1.82%) |
Jul 19, 2012 | 85.03 | 85.88 | 83.97 | 84.35 | 678,081 | -0.96(-1.13%) |
Jul 18, 2012 | 85.06 | 85.54 | 84.23 | 85.31 | 520,371 | +0.00(+0.00%) |
Jul 17, 2012 | 86.53 | 86.53 | 85.09 | 85.31 | 328,736 | -0.92(-1.07%) |
Jul 16, 2012 | 86.44 | 87.40 | 85.88 | 86.23 | 241,114 | +0.23(+0.27%) |
Jul 13, 2012 | 85.39 | 86.33 | 85.39 | 86.00 | 248,448 | +0.75(+0.88%) |
Jul 12, 2012 | 85.51 | 85.74 | 84.50 | 85.25 | 309,580 | -1.14(-1.31%) |
Jul 11, 2012 | 85.63 | 87.17 | 85.29 | 86.38 | 711,175 | +1.33(+1.56%) |
Jul 10, 2012 | 86.70 | 87.09 | 84.77 | 85.05 | 400,792 | -1.40(-1.62%) |
Jul 09, 2012 | 87.19 | 87.51 | 86.25 | 86.45 | 199,416 | -0.87(-1.00%) |
Jul 06, 2012 | 88.26 | 88.79 | 87.30 | 87.32 | 328,725 | -1.46(-1.64%) |
Jul 05, 2012 | 89.20 | 89.63 | 88.56 | 88.78 | 374,658 | -0.45(-0.51%) |
Jul 03, 2012 | 89.07 | 89.79 | 88.95 | 89.23 | 200,780 | +0.12(+0.13%) |