Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 89.94 | 90.89 | 89.54 | 90.39 | 1,122,906 | +0.11(+0.12%) |
Sep 27, 2012 | 90.81 | 91.43 | 90.14 | 90.28 | 1,071,107 | -0.23(-0.25%) |
Sep 26, 2012 | 90.19 | 91.18 | 89.92 | 90.51 | 1,110,417 | -0.27(-0.29%) |
Sep 25, 2012 | 91.55 | 92.08 | 90.71 | 90.78 | 1,315,063 | -0.76(-0.83%) |
Sep 24, 2012 | 91.68 | 92.14 | 91.39 | 91.54 | 996,836 | -0.38(-0.41%) |
Sep 21, 2012 | 92.39 | 92.54 | 91.85 | 91.91 | 2,120,743 | -0.35(-0.38%) |
Sep 20, 2012 | 92.93 | 93.46 | 91.88 | 92.26 | 1,688,685 | -1.28(-1.37%) |
Sep 19, 2012 | 94.77 | 95.15 | 93.53 | 93.54 | 1,105,387 | -1.07(-1.13%) |
Sep 18, 2012 | 95.93 | 95.93 | 94.50 | 94.61 | 851,110 | -1.32(-1.37%) |
Sep 17, 2012 | 96.62 | 97.32 | 95.76 | 95.93 | 1,042,561 | -0.70(-0.73%) |
Sep 14, 2012 | 96.22 | 97.08 | 95.67 | 96.63 | 985,258 | +0.77(+0.81%) |
Sep 13, 2012 | 94.33 | 96.00 | 94.10 | 95.85 | 1,127,493 | +1.27(+1.34%) |
Sep 12, 2012 | 93.57 | 94.59 | 93.14 | 94.59 | 891,205 | +1.04(+1.11%) |
Sep 11, 2012 | 93.81 | 94.79 | 93.33 | 93.55 | 819,690 | -0.12(-0.12%) |
Sep 10, 2012 | 94.61 | 94.86 | 93.53 | 93.67 | 1,311,940 | -0.98(-1.04%) |
Sep 07, 2012 | 95.23 | 95.39 | 94.32 | 94.65 | 888,128 | -0.43(-0.45%) |
Sep 06, 2012 | 94.72 | 95.13 | 94.49 | 95.07 | 1,120,113 | +0.66(+0.70%) |
Sep 05, 2012 | 94.61 | 94.85 | 94.09 | 94.41 | 1,181,978 | -0.12(-0.13%) |
Sep 04, 2012 | 93.58 | 94.56 | 93.22 | 94.53 | 987,806 | +0.70(+0.74%) |
Aug 31, 2012 | 93.39 | 93.94 | 93.12 | 93.83 | 1,702,298 | +0.61(+0.66%) |
Aug 30, 2012 | 92.34 | 93.37 | 92.11 | 93.22 | 932,034 | +0.61(+0.66%) |
Aug 29, 2012 | 92.46 | 92.95 | 92.17 | 92.61 | 625,136 | +0.76(+0.83%) |
Aug 27, 2012 | 92.06 | 92.44 | 91.70 | 91.85 | 602,847 | -0.13(-0.14%) |
Aug 24, 2012 | 91.09 | 92.22 | 91.00 | 91.98 | 913,442 | +0.89(+0.98%) |
Aug 23, 2012 | 91.80 | 92.06 | 90.91 | 91.09 | 630,655 | -0.75(-0.82%) |
Aug 22, 2012 | 91.77 | 92.03 | 91.04 | 91.84 | 540,504 | +0.00(+0.00%) |
Aug 21, 2012 | 91.98 | 92.49 | 91.82 | 91.84 | 757,542 | -0.07(-0.08%) |
Aug 20, 2012 | 93.14 | 93.14 | 91.38 | 91.91 | 1,426,284 | -1.81(-1.93%) |
Aug 17, 2012 | 93.54 | 94.08 | 93.34 | 93.72 | 819,361 | +0.28(+0.30%) |
Aug 16, 2012 | 92.72 | 93.55 | 92.19 | 93.45 | 645,708 | +0.73(+0.79%) |
Aug 15, 2012 | 92.37 | 93.28 | 92.33 | 92.72 | 649,095 | +0.46(+0.50%) |
Aug 14, 2012 | 92.76 | 93.18 | 92.13 | 92.25 | 604,433 | -0.43(-0.47%) |
Aug 13, 2012 | 92.94 | 93.09 | 92.47 | 92.69 | 752,805 | -0.50(-0.54%) |
Aug 10, 2012 | 92.57 | 93.38 | 92.22 | 93.19 | 831,144 | +0.53(+0.57%) |
Aug 09, 2012 | 93.40 | 93.80 | 92.49 | 92.66 | 676,072 | -0.87(-0.93%) |
Aug 08, 2012 | 93.81 | 93.98 | 92.87 | 93.53 | 831,538 | -0.28(-0.30%) |
Aug 07, 2012 | 94.57 | 94.74 | 93.63 | 93.81 | 923,622 | -0.50(-0.53%) |
Aug 06, 2012 | 95.90 | 96.28 | 94.24 | 94.32 | 1,334,492 | -1.02(-1.08%) |
Aug 03, 2012 | 98.17 | 98.42 | 94.91 | 95.34 | 1,133,997 | -0.59(-0.61%) |
Aug 02, 2012 | 95.41 | 96.00 | 94.96 | 95.93 | 834,400 | +0.12(+0.13%) |
Aug 01, 2012 | 96.28 | 97.37 | 95.76 | 95.81 | 1,075,116 | -0.21(-0.22%) |
Jul 31, 2012 | 96.39 | 96.63 | 95.29 | 96.02 | 1,388,002 | -0.62(-0.64%) |
Jul 30, 2012 | 96.28 | 96.92 | 96.16 | 96.64 | 909,898 | +0.35(+0.36%) |
Jul 27, 2012 | 95.18 | 96.68 | 94.94 | 96.29 | 1,254,991 | +1.50(+1.58%) |
Jul 26, 2012 | 94.73 | 95.20 | 94.30 | 94.79 | 844,960 | +1.33(+1.43%) |
Jul 25, 2012 | 93.93 | 93.93 | 93.02 | 93.46 | 1,040,046 | -0.10(-0.10%) |
Jul 24, 2012 | 93.72 | 94.01 | 92.85 | 93.56 | 1,020,902 | -0.22(-0.23%) |
Jul 23, 2012 | 93.00 | 94.04 | 93.00 | 93.78 | 775,512 | -0.19(-0.20%) |
Jul 20, 2012 | 93.65 | 94.11 | 93.24 | 93.96 | 1,086,014 | -0.25(-0.27%) |
Jul 19, 2012 | 95.34 | 95.34 | 93.26 | 94.21 | 1,248,643 | -1.12(-1.17%) |
Jul 18, 2012 | 95.74 | 95.74 | 94.99 | 95.33 | 849,948 | -0.71(-0.74%) |
Jul 17, 2012 | 95.26 | 96.20 | 94.67 | 96.04 | 1,195,696 | +1.03(+1.08%) |
Jul 16, 2012 | 94.52 | 95.10 | 94.12 | 95.01 | 1,017,961 | +0.46(+0.49%) |
Jul 13, 2012 | 93.58 | 94.81 | 93.58 | 94.55 | 917,803 | +1.20(+1.28%) |
Jul 12, 2012 | 92.56 | 93.94 | 92.05 | 93.35 | 1,221,448 | +0.48(+0.52%) |
Jul 11, 2012 | 93.09 | 93.20 | 91.87 | 92.87 | 1,708,409 | -0.06(-0.06%) |
Jul 10, 2012 | 93.65 | 94.08 | 92.59 | 92.93 | 1,039,479 | -0.45(-0.48%) |
Jul 09, 2012 | 92.57 | 93.45 | 92.22 | 93.38 | 821,025 | +0.15(+0.17%) |
Jul 06, 2012 | 92.20 | 93.41 | 92.02 | 93.22 | 1,112,526 | +0.28(+0.31%) |
Jul 05, 2012 | 93.49 | 93.76 | 92.52 | 92.94 | 1,204,493 | -0.61(-0.65%) |
Jul 03, 2012 | 93.85 | 94.12 | 93.27 | 93.54 | 726,879 | -0.02(-0.02%) |