Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 103.60 | 103.83 | 103.16 | 103.16 | 6,014,010 | -0.56(-0.54%) |
Jul 30, 2012 | 103.65 | 104.19 | 103.50 | 103.72 | 5,325,254 | -0.11(-0.11%) |
Jul 27, 2012 | 102.62 | 104.11 | 102.59 | 103.83 | 9,384,027 | +1.56(+1.52%) |
Jul 26, 2012 | 101.95 | 102.63 | 101.76 | 102.28 | 10,150,406 | +1.65(+1.64%) |
Jul 25, 2012 | 100.70 | 101.05 | 100.22 | 100.63 | 4,868,220 | +0.52(+0.52%) |
Jul 24, 2012 | 100.96 | 101.03 | 99.38 | 100.11 | 8,897,651 | -0.83(-0.83%) |
Jul 23, 2012 | 100.24 | 101.16 | 99.85 | 100.95 | 5,841,446 | -0.90(-0.88%) |
Jul 20, 2012 | 102.09 | 102.34 | 101.66 | 101.84 | 9,349,017 | -1.02(-0.99%) |
Jul 19, 2012 | 102.82 | 103.17 | 102.46 | 102.86 | 4,833,883 | +0.29(+0.28%) |
Jul 18, 2012 | 101.41 | 102.73 | 101.36 | 102.58 | 3,896,381 | +0.91(+0.89%) |
Jul 17, 2012 | 101.44 | 101.93 | 100.45 | 101.67 | 4,182,477 | +0.56(+0.55%) |
Jul 16, 2012 | 101.22 | 101.42 | 100.82 | 101.11 | 2,503,702 | -0.40(-0.39%) |
Jul 13, 2012 | 100.16 | 101.58 | 100.11 | 101.51 | 4,955,846 | +1.63(+1.63%) |
Jul 12, 2012 | 99.59 | 100.35 | 99.24 | 99.88 | 5,547,252 | -0.27(-0.27%) |
Jul 11, 2012 | 100.56 | 100.61 | 99.58 | 100.15 | 8,598,551 | -0.35(-0.35%) |
Jul 10, 2012 | 101.78 | 101.92 | 100.15 | 100.50 | 8,462,071 | -0.71(-0.70%) |
Jul 09, 2012 | 101.35 | 101.42 | 100.79 | 101.21 | 5,662,144 | -0.26(-0.26%) |
Jul 06, 2012 | 101.65 | 101.66 | 100.91 | 101.47 | 5,458,236 | -0.96(-0.94%) |
Jul 05, 2012 | 102.31 | 102.94 | 102.05 | 102.43 | 8,342,649 | -0.29(-0.29%) |
Jul 03, 2012 | 102.11 | 102.79 | 102.00 | 102.73 | 3,416,750 | +0.63(+0.62%) |
Jul 02, 2012 | 102.31 | 102.43 | 101.57 | 102.10 | 4,823,828 | -0.07(-0.07%) |
Jun 29, 2012 | 101.61 | 102.27 | 101.37 | 102.17 | 7,347,530 | +2.11(+2.11%) |
Jun 28, 2012 | 99.44 | 100.11 | 98.83 | 100.06 | 8,121,602 | -0.17(-0.17%) |
Jun 27, 2012 | 99.75 | 100.41 | 99.68 | 100.23 | 4,673,048 | +0.74(+0.74%) |
Jun 26, 2012 | 99.45 | 99.83 | 98.83 | 99.49 | 9,493,871 | +0.25(+0.26%) |
Jun 25, 2012 | 99.47 | 99.50 | 98.88 | 99.24 | 7,445,441 | -1.17(-1.16%) |
Jun 22, 2012 | 100.33 | 100.60 | 100.05 | 100.41 | 6,660,678 | +0.63(+0.63%) |
Jun 21, 2012 | 101.93 | 102.09 | 99.70 | 99.78 | 9,683,672 | -2.00(-1.97%) |
Jun 20, 2012 | 101.91 | 102.20 | 101.11 | 101.78 | 11,582,415 | -0.08(-0.08%) |
Jun 19, 2012 | 101.60 | 102.38 | 101.42 | 101.86 | 4,864,706 | +0.74(+0.73%) |
Jun 18, 2012 | 100.86 | 101.45 | 100.74 | 101.12 | 5,743,585 | -0.17(-0.16%) |
Jun 15, 2012 | 100.83 | 101.40 | 100.73 | 101.29 | 7,880,961 | +0.77(+0.77%) |
Jun 14, 2012 | 99.52 | 100.97 | 99.39 | 100.52 | 10,262,237 | +1.18(+1.19%) |
Jun 13, 2012 | 99.70 | 100.17 | 99.01 | 99.34 | 5,892,121 | -0.56(-0.56%) |
Jun 12, 2012 | 98.95 | 99.95 | 98.66 | 99.90 | 6,189,968 | +1.28(+1.30%) |
Jun 11, 2012 | 100.53 | 100.61 | 98.51 | 98.62 | 9,091,542 | -1.15(-1.16%) |
Jun 08, 2012 | 98.73 | 99.77 | 98.52 | 99.77 | 5,574,930 | +0.72(+0.73%) |
Jun 07, 2012 | 99.56 | 99.77 | 98.84 | 99.05 | 11,071,286 | +0.47(+0.48%) |
Jun 06, 2012 | 97.03 | 98.62 | 97.00 | 98.58 | 7,715,962 | +2.26(+2.35%) |
Jun 05, 2012 | 95.96 | 96.50 | 95.86 | 96.31 | 8,303,556 | +0.24(+0.25%) |
Jun 04, 2012 | 96.32 | 96.47 | 95.60 | 96.07 | 8,007,128 | -0.18(-0.19%) |
Jun 01, 2012 | 97.14 | 97.37 | 96.17 | 96.25 | 14,855,090 | -2.14(-2.17%) |
May 31, 2012 | 98.65 | 99.22 | 97.84 | 98.39 | 9,698,117 | -0.23(-0.23%) |
May 30, 2012 | 99.05 | 99.12 | 98.42 | 98.62 | 8,642,279 | -1.28(-1.28%) |
May 29, 2012 | 99.61 | 100.16 | 99.35 | 99.90 | 8,584,002 | +1.07(+1.08%) |
May 25, 2012 | 99.37 | 99.51 | 98.61 | 98.84 | 8,454,959 | -0.68(-0.69%) |
May 24, 2012 | 99.36 | 99.55 | 98.60 | 99.52 | 8,854,424 | +0.33(+0.33%) |
May 23, 2012 | 98.59 | 99.27 | 97.69 | 99.20 | 10,802,560 | -0.10(-0.10%) |
May 22, 2012 | 99.35 | 99.81 | 98.78 | 99.29 | 11,131,676 | +0.02(+0.02%) |
May 21, 2012 | 98.39 | 99.28 | 98.19 | 99.28 | 6,769,449 | +1.19(+1.22%) |
May 18, 2012 | 99.05 | 99.15 | 97.91 | 98.08 | 13,663,647 | -1.00(-1.01%) |
May 17, 2012 | 100.39 | 100.42 | 99.07 | 99.08 | 11,295,948 | -1.28(-1.28%) |
May 16, 2012 | 100.84 | 101.31 | 100.33 | 100.37 | 7,597,129 | -0.10(-0.10%) |
May 15, 2012 | 100.88 | 101.49 | 100.28 | 100.47 | 8,439,544 | -0.51(-0.50%) |
May 14, 2012 | 101.16 | 101.57 | 100.70 | 100.98 | 7,608,208 | -0.98(-0.96%) |
May 11, 2012 | 101.65 | 102.74 | 101.60 | 101.96 | 4,618,639 | -0.21(-0.20%) |
May 10, 2012 | 102.46 | 102.83 | 101.98 | 102.16 | 6,694,740 | +0.08(+0.08%) |
May 09, 2012 | 101.81 | 102.70 | 101.32 | 102.08 | 14,990,975 | -0.59(-0.57%) |
May 08, 2012 | 102.74 | 102.87 | 101.74 | 102.67 | 10,233,778 | -0.61(-0.59%) |
May 07, 2012 | 103.01 | 103.60 | 102.97 | 103.28 | 5,079,623 | -0.20(-0.19%) |
May 04, 2012 | 104.30 | 104.45 | 103.38 | 103.48 | 7,467,272 | -1.37(-1.30%) |
May 03, 2012 | 105.32 | 105.46 | 104.60 | 104.84 | 6,340,189 | -0.47(-0.45%) |
May 02, 2012 | 105.03 | 105.40 | 104.72 | 105.31 | 4,709,454 | -0.10(-0.10%) |