Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 96.42 | 96.67 | 95.32 | 96.05 | 1,387,528 | -0.62(-0.64%) |
Jul 30, 2012 | 96.32 | 96.96 | 96.19 | 96.67 | 909,587 | +0.35(+0.36%) |
Jul 27, 2012 | 95.21 | 96.71 | 94.98 | 96.32 | 1,254,562 | +1.50(+1.58%) |
Jul 26, 2012 | 94.76 | 95.23 | 94.34 | 94.83 | 844,671 | +1.33(+1.43%) |
Jul 25, 2012 | 93.96 | 93.96 | 93.05 | 93.49 | 1,039,690 | -0.10(-0.10%) |
Jul 24, 2012 | 93.75 | 94.05 | 92.89 | 93.59 | 1,020,553 | -0.22(-0.23%) |
Jul 23, 2012 | 93.03 | 94.07 | 93.03 | 93.81 | 775,247 | -0.19(-0.20%) |
Jul 20, 2012 | 93.69 | 94.14 | 93.27 | 94.00 | 1,085,642 | -0.25(-0.27%) |
Jul 19, 2012 | 95.37 | 95.38 | 93.29 | 94.25 | 1,248,216 | -1.12(-1.17%) |
Jul 18, 2012 | 95.77 | 95.77 | 95.03 | 95.36 | 849,658 | -0.71(-0.74%) |
Jul 17, 2012 | 95.29 | 96.23 | 94.70 | 96.07 | 1,195,287 | +1.03(+1.08%) |
Jul 16, 2012 | 94.56 | 95.14 | 94.16 | 95.05 | 1,017,613 | +0.46(+0.49%) |
Jul 13, 2012 | 93.61 | 94.84 | 93.61 | 94.58 | 917,489 | +1.20(+1.28%) |
Jul 12, 2012 | 92.59 | 93.97 | 92.08 | 93.38 | 1,221,031 | +0.48(+0.52%) |
Jul 11, 2012 | 93.12 | 93.23 | 91.90 | 92.90 | 1,707,825 | -0.06(-0.06%) |
Jul 10, 2012 | 93.69 | 94.11 | 92.62 | 92.96 | 1,039,124 | -0.45(-0.48%) |
Jul 09, 2012 | 92.60 | 93.49 | 92.25 | 93.41 | 820,745 | +0.15(+0.17%) |
Jul 06, 2012 | 92.23 | 93.44 | 92.05 | 93.25 | 1,112,146 | +0.28(+0.31%) |
Jul 05, 2012 | 93.52 | 93.80 | 92.55 | 92.97 | 1,204,081 | -0.61(-0.65%) |
Jul 03, 2012 | 93.88 | 94.15 | 93.30 | 93.58 | 726,630 | -0.02(-0.02%) |
Jul 02, 2012 | 93.03 | 93.63 | 92.70 | 93.60 | 966,841 | +0.47(+0.51%) |
Jun 29, 2012 | 92.29 | 93.13 | 91.29 | 93.12 | 1,319,641 | +2.22(+2.44%) |
Jun 28, 2012 | 89.68 | 90.93 | 89.13 | 90.91 | 686,794 | +0.49(+0.54%) |
Jun 27, 2012 | 90.55 | 90.55 | 89.84 | 90.42 | 918,671 | +0.10(+0.11%) |
Jun 26, 2012 | 88.89 | 90.56 | 88.82 | 90.31 | 1,361,676 | +1.48(+1.67%) |
Jun 25, 2012 | 88.20 | 89.04 | 87.91 | 88.83 | 882,944 | -0.15(-0.17%) |
Jun 22, 2012 | 89.38 | 89.64 | 88.39 | 88.98 | 1,192,257 | -0.11(-0.12%) |
Jun 21, 2012 | 90.11 | 90.28 | 88.93 | 89.09 | 934,362 | -0.74(-0.82%) |
Jun 20, 2012 | 90.26 | 90.34 | 89.33 | 89.83 | 807,198 | -0.23(-0.25%) |
Jun 19, 2012 | 90.10 | 90.92 | 89.51 | 90.06 | 691,155 | +0.27(+0.30%) |
Jun 18, 2012 | 88.50 | 90.14 | 88.38 | 89.78 | 1,038,144 | +0.94(+1.05%) |
Jun 15, 2012 | 88.98 | 89.06 | 87.86 | 88.85 | 1,310,191 | +0.33(+0.37%) |
Jun 14, 2012 | 87.72 | 88.88 | 87.38 | 88.52 | 806,397 | +1.02(+1.16%) |
Jun 13, 2012 | 87.37 | 88.66 | 87.11 | 87.50 | 872,573 | -0.56(-0.64%) |
Jun 12, 2012 | 87.52 | 88.87 | 87.12 | 88.06 | 720,551 | +0.54(+0.62%) |
Jun 11, 2012 | 89.86 | 89.86 | 87.48 | 87.52 | 1,464,764 | -1.22(-1.37%) |
Jun 08, 2012 | 86.97 | 88.82 | 86.97 | 88.74 | 836,654 | +1.38(+1.57%) |
Jun 07, 2012 | 88.07 | 88.17 | 87.13 | 87.36 | 731,387 | +0.02(+0.02%) |
Jun 06, 2012 | 86.32 | 87.35 | 85.71 | 87.35 | 1,074,580 | +1.83(+2.14%) |
Jun 05, 2012 | 84.49 | 86.01 | 84.20 | 85.52 | 950,840 | +0.65(+0.76%) |
Jun 04, 2012 | 84.65 | 85.22 | 84.22 | 84.87 | 1,261,523 | +0.42(+0.50%) |
Jun 01, 2012 | 84.01 | 85.06 | 83.97 | 84.45 | 1,442,833 | -0.94(-1.10%) |
May 31, 2012 | 84.93 | 86.15 | 84.01 | 85.39 | 1,540,328 | +0.63(+0.75%) |
May 30, 2012 | 85.52 | 85.73 | 84.51 | 84.75 | 1,482,064 | -1.48(-1.72%) |
May 29, 2012 | 85.52 | 86.32 | 85.16 | 86.24 | 1,136,196 | +0.97(+1.13%) |
May 25, 2012 | 84.79 | 85.43 | 84.73 | 85.27 | 986,855 | +0.24(+0.29%) |
May 24, 2012 | 84.44 | 85.32 | 83.10 | 85.03 | 888,562 | +0.51(+0.61%) |
May 23, 2012 | 84.20 | 84.63 | 83.02 | 84.52 | 987,438 | -0.04(-0.05%) |
May 22, 2012 | 85.23 | 85.37 | 84.20 | 84.56 | 1,205,491 | -0.64(-0.75%) |
May 21, 2012 | 83.54 | 85.29 | 83.50 | 85.20 | 1,597,860 | +1.71(+2.05%) |
May 18, 2012 | 84.04 | 84.86 | 83.24 | 83.49 | 1,853,301 | -0.06(-0.08%) |
May 17, 2012 | 85.87 | 86.06 | 83.53 | 83.56 | 1,391,754 | -2.14(-2.49%) |
May 16, 2012 | 87.20 | 87.20 | 85.56 | 85.69 | 1,254,594 | -1.16(-1.34%) |
May 15, 2012 | 87.74 | 87.93 | 86.54 | 86.86 | 1,333,117 | -0.76(-0.87%) |
May 14, 2012 | 88.33 | 89.33 | 87.56 | 87.62 | 1,057,910 | -1.57(-1.76%) |
May 11, 2012 | 88.62 | 89.74 | 88.35 | 89.19 | 1,123,345 | +0.21(+0.24%) |
May 10, 2012 | 89.76 | 89.76 | 88.63 | 88.98 | 763,917 | -0.12(-0.14%) |
May 09, 2012 | 89.29 | 89.85 | 89.04 | 89.10 | 1,213,226 | -0.88(-0.97%) |
May 08, 2012 | 89.56 | 90.28 | 89.20 | 89.98 | 1,194,205 | -0.04(-0.04%) |
May 07, 2012 | 89.72 | 90.43 | 89.62 | 90.02 | 945,011 | +0.14(+0.16%) |
May 04, 2012 | 91.48 | 91.97 | 89.43 | 89.88 | 1,128,370 | -2.87(-3.09%) |
May 03, 2012 | 93.20 | 93.72 | 92.44 | 92.74 | 916,783 | -0.34(-0.36%) |
May 02, 2012 | 92.40 | 93.33 | 91.80 | 93.08 | 1,003,116 | +0.29(+0.32%) |