Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 98.96 | 99.63 | 98.96 | 98.96 | 8,036,616 | -0.24(-0.24%) |
Jul 30, 2012 | 99.15 | 99.72 | 98.67 | 99.20 | 9,434,279 | -0.57(-0.57%) |
Jul 27, 2012 | 98.39 | 100.15 | 98.05 | 99.77 | 16,835,496 | +1.72(+1.75%) |
Jul 26, 2012 | 96.34 | 98.72 | 96.15 | 98.05 | 11,913,909 | +2.67(+2.80%) |
Jul 25, 2012 | 95.67 | 96.15 | 95.29 | 95.38 | 8,929,812 | +0.14(+0.15%) |
Jul 24, 2012 | 95.67 | 95.81 | 94.14 | 95.24 | 11,509,273 | -0.57(-0.60%) |
Jul 23, 2012 | 93.28 | 96.00 | 93.09 | 95.81 | 12,892,041 | +1.05(+1.11%) |
Jul 20, 2012 | 94.86 | 97.15 | 92.76 | 94.76 | 24,336,538 | +0.33(+0.35%) |
Jul 19, 2012 | 95.10 | 95.10 | 93.67 | 94.43 | 8,789,788 | -0.19(-0.20%) |
Jul 18, 2012 | 93.71 | 94.72 | 93.43 | 94.62 | 8,237,291 | +0.57(+0.61%) |
Jul 17, 2012 | 93.67 | 94.67 | 92.66 | 94.05 | 10,890,933 | +0.62(+0.66%) |
Jul 16, 2012 | 93.05 | 93.52 | 92.66 | 93.43 | 7,500,291 | -0.86(-0.91%) |
Jul 13, 2012 | 93.05 | 94.76 | 92.81 | 94.29 | 6,779,534 | +1.57(+1.70%) |
Jul 12, 2012 | 93.00 | 93.67 | 92.33 | 92.71 | 10,514,827 | -1.14(-1.22%) |
Jul 11, 2012 | 93.86 | 94.38 | 93.19 | 93.86 | 8,963,909 | +0.29(+0.31%) |
Jul 10, 2012 | 95.57 | 95.72 | 92.97 | 93.57 | 11,446,964 | -2.00(-2.10%) |
Jul 09, 2012 | 95.34 | 95.57 | 94.95 | 95.57 | 6,914,894 | +0.19(+0.20%) |
Jul 06, 2012 | 96.15 | 96.62 | 95.14 | 95.38 | 11,794,732 | -1.57(-1.62%) |
Jul 05, 2012 | 97.00 | 97.67 | 96.77 | 96.96 | 6,087,917 | -0.48(-0.49%) |
Jul 03, 2012 | 97.20 | 97.77 | 96.96 | 97.43 | 4,455,167 | -0.29(-0.29%) |
Jul 02, 2012 | 98.91 | 99.29 | 96.72 | 97.72 | 12,941,305 | -1.67(-1.68%) |
Jun 29, 2012 | 97.39 | 99.39 | 97.39 | 99.39 | 15,189,284 | +3.05(+3.17%) |
Jun 28, 2012 | 95.00 | 96.34 | 94.76 | 96.34 | 11,924,457 | +0.33(+0.35%) |
Jun 27, 2012 | 94.95 | 96.29 | 94.86 | 96.00 | 11,279,013 | +1.57(+1.67%) |
Jun 26, 2012 | 93.19 | 94.91 | 93.05 | 94.43 | 12,315,756 | +1.34(+1.43%) |
Jun 25, 2012 | 92.90 | 93.48 | 92.00 | 93.09 | 9,339,802 | -1.38(-1.46%) |
Jun 22, 2012 | 93.86 | 94.95 | 93.05 | 94.48 | 10,776,579 | +1.34(+1.43%) |
Jun 21, 2012 | 95.34 | 95.72 | 92.81 | 93.14 | 12,775,417 | -1.91(-2.01%) |
Jun 20, 2012 | 94.58 | 95.29 | 93.87 | 95.05 | 9,883,675 | +0.47(+0.50%) |
Jun 19, 2012 | 93.96 | 95.24 | 93.87 | 94.58 | 9,131,702 | +1.18(+1.27%) |
Jun 18, 2012 | 94.01 | 94.48 | 93.39 | 93.39 | 8,875,238 | -1.18(-1.25%) |
Jun 15, 2012 | 93.96 | 94.58 | 93.39 | 94.58 | 12,646,582 | +1.32(+1.42%) |
Jun 14, 2012 | 91.55 | 93.49 | 90.98 | 93.25 | 13,182,693 | +1.66(+1.81%) |
Jun 13, 2012 | 91.03 | 92.40 | 90.79 | 91.60 | 8,504,470 | -0.52(-0.56%) |
Jun 12, 2012 | 90.60 | 92.12 | 90.27 | 92.12 | 9,960,283 | +1.75(+1.94%) |
Jun 11, 2012 | 91.50 | 91.88 | 90.18 | 90.37 | 10,880,172 | -0.43(-0.47%) |
Jun 08, 2012 | 89.75 | 91.03 | 89.37 | 90.79 | 22,825,590 | +0.95(+1.05%) |
Jun 07, 2012 | 90.27 | 90.79 | 89.37 | 89.85 | 29,468,668 | +0.57(+0.64%) |
Jun 06, 2012 | 86.96 | 89.28 | 86.58 | 89.28 | 9,066,444 | +3.03(+3.51%) |
Jun 05, 2012 | 85.50 | 86.54 | 85.21 | 86.25 | 8,129,007 | +0.43(+0.50%) |
Jun 04, 2012 | 87.20 | 87.53 | 85.36 | 85.83 | 14,082,266 | -1.84(-2.10%) |
Jun 01, 2012 | 89.00 | 89.80 | 87.05 | 87.67 | 12,886,619 | -2.60(-2.88%) |
May 31, 2012 | 89.89 | 90.89 | 89.23 | 90.27 | 10,370,079 | +0.24(+0.26%) |
May 30, 2012 | 90.75 | 90.79 | 89.80 | 90.04 | 8,847,559 | -1.47(-1.60%) |
May 29, 2012 | 91.22 | 91.88 | 90.79 | 91.50 | 7,536,502 | +0.71(+0.78%) |
May 25, 2012 | 91.22 | 91.83 | 90.42 | 90.79 | 5,677,875 | -0.24(-0.26%) |
May 24, 2012 | 90.56 | 91.69 | 89.94 | 91.03 | 8,853,047 | +0.33(+0.37%) |
May 23, 2012 | 90.42 | 90.84 | 88.67 | 90.70 | 13,425,890 | +0.00(+0.00%) |
May 22, 2012 | 90.60 | 91.22 | 90.13 | 90.70 | 9,978,562 | +0.28(+0.31%) |
May 21, 2012 | 89.80 | 90.75 | 89.61 | 90.42 | 8,164,078 | +0.80(+0.90%) |
May 18, 2012 | 89.61 | 90.60 | 89.14 | 89.61 | 12,929,134 | +0.33(+0.37%) |
May 17, 2012 | 89.85 | 90.46 | 89.23 | 89.28 | 11,031,229 | -0.57(-0.63%) |
May 16, 2012 | 89.33 | 91.08 | 88.48 | 89.85 | 17,980,552 | +2.84(+3.26%) |
May 15, 2012 | 87.72 | 88.29 | 86.63 | 87.01 | 10,058,436 | -0.95(-1.08%) |
May 14, 2012 | 89.00 | 89.09 | 87.72 | 87.96 | 9,931,166 | -1.94(-2.16%) |
May 11, 2012 | 89.47 | 91.12 | 89.42 | 89.89 | 5,559,375 | -0.38(-0.42%) |
May 10, 2012 | 90.42 | 90.94 | 89.89 | 90.27 | 7,444,242 | +0.85(+0.95%) |
May 09, 2012 | 89.85 | 90.04 | 88.62 | 89.42 | 13,003,178 | -1.61(-1.77%) |
May 08, 2012 | 90.94 | 91.41 | 89.94 | 91.03 | 8,517,711 | -0.33(-0.36%) |
May 07, 2012 | 90.56 | 92.12 | 90.51 | 91.36 | 7,538,165 | -0.09(-0.10%) |
May 04, 2012 | 92.50 | 92.64 | 91.03 | 91.46 | 7,358,904 | -1.28(-1.38%) |
May 03, 2012 | 93.63 | 93.63 | 92.54 | 92.73 | 5,114,062 | -0.76(-0.81%) |
May 02, 2012 | 93.25 | 93.54 | 92.31 | 93.49 | 7,119,184 | -0.14(-0.15%) |