Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 86.42 | 87.25 | 84.90 | 85.51 | 13,697 | -1.49(-1.71%) |
Sep 27, 2012 | 87.48 | 87.97 | 86.35 | 87.00 | 21,975 | +0.28(+0.32%) |
Sep 26, 2012 | 88.11 | 88.11 | 86.38 | 86.72 | 24,581 | -0.85(-0.97%) |
Sep 25, 2012 | 89.43 | 90.22 | 87.42 | 87.57 | 41,074 | -1.51(-1.70%) |
Sep 24, 2012 | 89.90 | 89.97 | 88.95 | 89.08 | 27,056 | -0.91(-1.01%) |
Sep 21, 2012 | 89.98 | 89.99 | 89.10 | 89.99 | 103,704 | +0.70(+0.78%) |
Sep 20, 2012 | 88.77 | 89.42 | 88.69 | 89.29 | 20,200 | -0.18(-0.20%) |
Sep 19, 2012 | 90.10 | 90.10 | 88.02 | 89.47 | 64,621 | -0.58(-0.64%) |
Sep 18, 2012 | 90.67 | 90.67 | 89.79 | 90.05 | 32,600 | -0.21(-0.23%) |
Sep 17, 2012 | 90.44 | 90.78 | 90.08 | 90.26 | 45,172 | -0.19(-0.21%) |
Sep 14, 2012 | 91.12 | 91.12 | 89.05 | 90.45 | 42,381 | -0.16(-0.18%) |
Sep 13, 2012 | 91.13 | 91.39 | 90.12 | 90.61 | 37,546 | +0.05(+0.06%) |
Sep 12, 2012 | 91.17 | 91.37 | 90.06 | 90.56 | 13,012 | -0.05(-0.06%) |
Sep 11, 2012 | 90.65 | 91.48 | 90.07 | 90.61 | 21,344 | -0.49(-0.54%) |
Sep 10, 2012 | 90.00 | 91.89 | 90.00 | 91.10 | 34,800 | +1.10(+1.22%) |
Sep 07, 2012 | 91.25 | 92.17 | 88.95 | 90.00 | 86,305 | -1.09(-1.20%) |
Sep 06, 2012 | 92.50 | 92.50 | 89.94 | 91.09 | 208,186 | -8.39(-8.43%) |
Sep 05, 2012 | 101.01 | 101.75 | 98.97 | 99.48 | 30,877 | -1.85(-1.83%) |
Sep 04, 2012 | 98.45 | 102.67 | 98.25 | 101.33 | 40,934 | +2.87(+2.91%) |
Aug 31, 2012 | 98.75 | 99.58 | 97.65 | 98.46 | 16,068 | +0.41(+0.42%) |
Aug 30, 2012 | 98.12 | 99.00 | 97.53 | 98.05 | 8,716 | -0.95(-0.96%) |
Aug 29, 2012 | 97.06 | 99.34 | 96.85 | 99.00 | 12,915 | +1.43(+1.47%) |
Aug 27, 2012 | 97.41 | 97.69 | 96.40 | 97.57 | 8,434 | +0.87(+0.90%) |
Aug 24, 2012 | 95.66 | 96.85 | 95.21 | 96.70 | 8,132 | +0.41(+0.43%) |
Aug 23, 2012 | 97.27 | 97.27 | 94.78 | 96.29 | 11,114 | -0.95(-0.98%) |
Aug 22, 2012 | 97.07 | 97.69 | 95.96 | 97.24 | 11,097 | -0.11(-0.11%) |
Aug 21, 2012 | 98.60 | 99.50 | 96.84 | 97.35 | 12,728 | -2.13(-2.14%) |
Aug 20, 2012 | 100.32 | 100.63 | 98.30 | 99.48 | 10,191 | -0.81(-0.81%) |
Aug 17, 2012 | 100.33 | 101.21 | 99.75 | 100.29 | 10,545 | -0.49(-0.49%) |
Aug 16, 2012 | 100.34 | 101.74 | 98.21 | 100.78 | 22,232 | +1.22(+1.23%) |
Aug 15, 2012 | 99.68 | 100.96 | 98.99 | 99.56 | 5,850 | -0.16(-0.16%) |
Aug 14, 2012 | 101.05 | 102.33 | 99.02 | 99.72 | 5,817 | -0.98(-0.97%) |
Aug 13, 2012 | 101.86 | 102.48 | 97.98 | 100.70 | 11,712 | -1.63(-1.59%) |
Aug 10, 2012 | 100.89 | 102.59 | 98.14 | 102.33 | 13,856 | +1.64(+1.63%) |
Aug 09, 2012 | 102.50 | 102.78 | 100.02 | 100.69 | 22,199 | -1.55(-1.52%) |
Aug 08, 2012 | 100.02 | 104.97 | 100.02 | 102.24 | 52,020 | +0.99(+0.98%) |
Aug 07, 2012 | 101.49 | 101.84 | 100.30 | 101.25 | 31,988 | -0.15(-0.15%) |
Aug 06, 2012 | 100.27 | 104.34 | 99.61 | 101.40 | 47,382 | +0.42(+0.42%) |
Aug 03, 2012 | 100.03 | 101.65 | 97.97 | 100.98 | 33,545 | +3.38(+3.46%) |
Aug 02, 2012 | 95.33 | 98.60 | 94.38 | 97.60 | 28,315 | +0.67(+0.69%) |
Aug 01, 2012 | 96.04 | 99.43 | 95.98 | 96.93 | 32,443 | +1.07(+1.12%) |
Jul 31, 2012 | 97.22 | 97.72 | 95.33 | 95.86 | 12,288 | -1.29(-1.33%) |
Jul 30, 2012 | 96.52 | 98.24 | 96.01 | 97.15 | 24,875 | +0.29(+0.30%) |
Jul 27, 2012 | 95.00 | 97.31 | 94.56 | 96.86 | 34,410 | +2.30(+2.43%) |
Jul 26, 2012 | 95.57 | 97.44 | 94.00 | 94.56 | 14,713 | +0.17(+0.18%) |
Jul 25, 2012 | 95.46 | 96.60 | 94.10 | 94.39 | 14,990 | -0.30(-0.32%) |
Jul 24, 2012 | 95.43 | 96.16 | 93.84 | 94.69 | 21,519 | -0.27(-0.28%) |
Jul 23, 2012 | 96.05 | 96.09 | 94.28 | 94.96 | 12,276 | -2.41(-2.48%) |
Jul 20, 2012 | 97.44 | 98.47 | 97.28 | 97.37 | 16,162 | -0.90(-0.92%) |
Jul 19, 2012 | 98.43 | 98.56 | 97.62 | 98.27 | 21,580 | -0.19(-0.19%) |
Jul 18, 2012 | 97.07 | 99.27 | 97.07 | 98.46 | 22,116 | +0.98(+1.01%) |
Jul 17, 2012 | 94.90 | 97.96 | 94.62 | 97.48 | 42,391 | +3.28(+3.48%) |
Jul 16, 2012 | 94.99 | 95.00 | 94.01 | 94.20 | 11,772 | -0.79(-0.83%) |
Jul 13, 2012 | 92.29 | 95.00 | 90.22 | 94.99 | 80,668 | +2.83(+3.07%) |
Jul 12, 2012 | 91.12 | 92.98 | 90.67 | 92.16 | 30,641 | +0.11(+0.12%) |
Jul 11, 2012 | 92.22 | 92.50 | 90.82 | 92.05 | 32,849 | -0.28(-0.30%) |
Jul 10, 2012 | 93.40 | 93.67 | 91.17 | 92.33 | 41,549 | -0.77(-0.83%) |
Jul 09, 2012 | 91.61 | 93.76 | 91.61 | 93.10 | 11,466 | +1.15(+1.25%) |
Jul 06, 2012 | 92.53 | 93.12 | 90.15 | 91.95 | 16,348 | -2.05(-2.18%) |
Jul 05, 2012 | 92.73 | 95.30 | 92.41 | 94.00 | 13,852 | +0.59(+0.63%) |
Jul 03, 2012 | 92.23 | 95.96 | 91.97 | 93.41 | 24,785 | +0.72(+0.78%) |