Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 93.00 | 93.60 | 92.67 | 93.56 | 967,171 | +0.47(+0.51%) |
Jun 29, 2012 | 92.26 | 93.10 | 91.26 | 93.09 | 1,320,092 | +2.22(+2.44%) |
Jun 28, 2012 | 89.65 | 90.89 | 89.10 | 90.88 | 687,029 | +0.49(+0.54%) |
Jun 27, 2012 | 90.52 | 90.52 | 89.81 | 90.39 | 918,985 | +0.10(+0.11%) |
Jun 26, 2012 | 88.86 | 90.53 | 88.79 | 90.28 | 1,362,141 | +1.48(+1.67%) |
Jun 25, 2012 | 88.17 | 89.01 | 87.88 | 88.80 | 883,246 | -0.15(-0.17%) |
Jun 22, 2012 | 89.35 | 89.61 | 88.36 | 88.95 | 1,192,665 | -0.11(-0.12%) |
Jun 21, 2012 | 90.08 | 90.25 | 88.90 | 89.06 | 934,682 | -0.73(-0.82%) |
Jun 20, 2012 | 90.23 | 90.31 | 89.30 | 89.80 | 807,474 | -0.23(-0.25%) |
Jun 19, 2012 | 90.07 | 90.89 | 89.48 | 90.02 | 691,391 | +0.27(+0.30%) |
Jun 18, 2012 | 88.47 | 90.11 | 88.35 | 89.75 | 1,038,499 | +0.93(+1.05%) |
Jun 15, 2012 | 88.95 | 89.03 | 87.83 | 88.82 | 1,310,639 | +0.33(+0.37%) |
Jun 14, 2012 | 87.69 | 88.84 | 87.35 | 88.49 | 806,673 | +1.02(+1.16%) |
Jun 13, 2012 | 87.34 | 88.63 | 87.08 | 87.47 | 872,871 | -0.56(-0.64%) |
Jun 12, 2012 | 87.49 | 88.84 | 87.09 | 88.03 | 720,798 | +0.54(+0.62%) |
Jun 11, 2012 | 89.82 | 89.82 | 87.45 | 87.49 | 1,465,265 | -1.22(-1.37%) |
Jun 08, 2012 | 86.94 | 88.79 | 86.94 | 88.71 | 836,941 | +1.38(+1.57%) |
Jun 07, 2012 | 88.04 | 88.14 | 87.10 | 87.33 | 731,637 | +0.02(+0.02%) |
Jun 06, 2012 | 86.29 | 87.32 | 85.68 | 87.32 | 1,074,948 | +1.83(+2.14%) |
Jun 05, 2012 | 84.46 | 85.98 | 84.18 | 85.49 | 951,165 | +0.65(+0.76%) |
Jun 04, 2012 | 84.62 | 85.19 | 84.19 | 84.84 | 1,261,955 | +0.42(+0.50%) |
Jun 01, 2012 | 83.98 | 85.03 | 83.94 | 84.42 | 1,443,327 | -0.94(-1.10%) |
May 31, 2012 | 84.90 | 86.12 | 83.98 | 85.36 | 1,540,855 | +0.63(+0.75%) |
May 30, 2012 | 85.49 | 85.70 | 84.48 | 84.73 | 1,482,571 | -1.48(-1.72%) |
May 29, 2012 | 85.49 | 86.29 | 85.13 | 86.21 | 1,136,585 | +0.97(+1.13%) |
May 25, 2012 | 84.76 | 85.40 | 84.71 | 85.24 | 987,193 | +0.24(+0.29%) |
May 24, 2012 | 84.41 | 85.29 | 83.08 | 85.00 | 888,866 | +0.51(+0.61%) |
May 23, 2012 | 84.17 | 84.60 | 82.99 | 84.49 | 987,776 | -0.04(-0.05%) |
May 22, 2012 | 85.20 | 85.34 | 84.17 | 84.53 | 1,205,903 | -0.64(-0.75%) |
May 21, 2012 | 83.51 | 85.26 | 83.48 | 85.17 | 1,598,406 | +1.71(+2.05%) |
May 18, 2012 | 84.02 | 84.83 | 83.21 | 83.47 | 1,853,935 | -0.06(-0.08%) |
May 17, 2012 | 85.84 | 86.03 | 83.50 | 83.53 | 1,392,230 | -2.14(-2.49%) |
May 16, 2012 | 87.17 | 87.17 | 85.53 | 85.67 | 1,255,023 | -1.16(-1.34%) |
May 15, 2012 | 87.71 | 87.90 | 86.51 | 86.83 | 1,333,573 | -0.76(-0.87%) |
May 14, 2012 | 88.30 | 89.30 | 87.53 | 87.59 | 1,058,271 | -1.57(-1.76%) |
May 11, 2012 | 88.59 | 89.71 | 88.32 | 89.16 | 1,123,729 | +0.21(+0.24%) |
May 10, 2012 | 89.73 | 89.73 | 88.60 | 88.95 | 764,178 | -0.12(-0.14%) |
May 09, 2012 | 89.26 | 89.82 | 89.01 | 89.07 | 1,213,641 | -0.88(-0.97%) |
May 08, 2012 | 89.53 | 90.25 | 89.17 | 89.95 | 1,194,613 | -0.04(-0.04%) |
May 07, 2012 | 89.69 | 90.40 | 89.59 | 89.99 | 945,334 | +0.14(+0.16%) |
May 04, 2012 | 91.45 | 91.94 | 89.40 | 89.85 | 1,128,756 | -2.87(-3.09%) |
May 03, 2012 | 93.17 | 93.68 | 92.41 | 92.71 | 917,096 | -0.34(-0.36%) |
May 02, 2012 | 92.37 | 93.29 | 91.77 | 93.05 | 1,003,459 | +0.29(+0.32%) |