Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 91.73 | 93.13 | 91.48 | 92.87 | 1,140,066 | +1.71(+1.87%) |
Oct 26, 2012 | 91.55 | 91.16 | 91.16 | 91.16 | 1,107,799 | -0.58(-0.63%) |
Oct 25, 2012 | 90.43 | 92.48 | 90.43 | 91.74 | 1,268,132 | -0.11(-0.12%) |
Oct 24, 2012 | 92.24 | 92.66 | 91.28 | 91.85 | 540,312 | +0.02(+0.02%) |
Oct 23, 2012 | 91.77 | 92.55 | 91.19 | 91.83 | 538,687 | -1.96(-2.09%) |
Oct 19, 2012 | 92.93 | 94.89 | 92.93 | 93.79 | 1,385,881 | +0.51(+0.55%) |
Oct 18, 2012 | 91.43 | 93.33 | 91.43 | 93.28 | 575,865 | +1.84(+2.01%) |
Oct 17, 2012 | 91.52 | 91.78 | 90.98 | 91.44 | 984,574 | +0.13(+0.14%) |
Oct 16, 2012 | 91.63 | 91.93 | 91.11 | 91.31 | 1,192,335 | +0.12(+0.14%) |
Oct 15, 2012 | 90.92 | 91.31 | 90.25 | 91.19 | 1,084,802 | +0.56(+0.62%) |
Oct 12, 2012 | 91.62 | 92.27 | 90.54 | 90.63 | 1,070,868 | -0.77(-0.84%) |
Oct 11, 2012 | 92.32 | 92.82 | 91.32 | 91.39 | 730,916 | -0.90(-0.97%) |
Oct 10, 2012 | 91.17 | 92.30 | 91.06 | 92.29 | 1,358,175 | +0.72(+0.79%) |
Oct 09, 2012 | 92.48 | 92.74 | 91.46 | 91.57 | 845,489 | -0.73(-0.79%) |
Oct 08, 2012 | 93.00 | 93.23 | 92.09 | 92.30 | 479,059 | -1.01(-1.08%) |
Oct 05, 2012 | 93.49 | 93.76 | 93.08 | 93.31 | 603,584 | -0.05(-0.05%) |
Oct 04, 2012 | 93.91 | 94.30 | 93.02 | 93.36 | 1,172,989 | -0.29(-0.31%) |
Oct 03, 2012 | 93.72 | 94.31 | 93.42 | 93.65 | 792,256 | +0.05(+0.05%) |
Oct 02, 2012 | 93.11 | 93.65 | 92.53 | 93.60 | 806,928 | +0.83(+0.89%) |
Oct 01, 2012 | 93.45 | 93.54 | 91.45 | 92.77 | 1,077,688 | -0.39(-0.42%) |
Sep 28, 2012 | 93.05 | 93.64 | 92.74 | 93.16 | 916,067 | -0.42(-0.45%) |
Sep 27, 2012 | 92.71 | 94.45 | 92.69 | 93.58 | 868,158 | +0.86(+0.92%) |
Sep 26, 2012 | 92.07 | 93.54 | 91.82 | 92.73 | 634,686 | +0.60(+0.65%) |
Sep 25, 2012 | 94.21 | 94.28 | 92.08 | 92.13 | 1,067,548 | -1.58(-1.68%) |
Sep 24, 2012 | 93.62 | 94.81 | 93.55 | 93.70 | 895,470 | -0.71(-0.75%) |
Sep 21, 2012 | 94.69 | 94.77 | 94.04 | 94.41 | 1,398,065 | +0.19(+0.20%) |
Sep 20, 2012 | 95.59 | 95.83 | 94.11 | 94.22 | 1,583,249 | -1.99(-2.07%) |
Sep 19, 2012 | 95.13 | 96.65 | 95.13 | 96.21 | 1,372,986 | +0.63(+0.66%) |
Sep 18, 2012 | 96.19 | 96.56 | 95.30 | 95.58 | 837,987 | -0.52(-0.54%) |
Sep 17, 2012 | 95.81 | 96.84 | 95.78 | 96.10 | 804,476 | -0.02(-0.02%) |
Sep 14, 2012 | 96.78 | 97.39 | 95.95 | 96.13 | 889,683 | -0.18(-0.18%) |
Sep 13, 2012 | 95.66 | 96.42 | 95.15 | 96.30 | 1,464,193 | +0.80(+0.84%) |
Sep 12, 2012 | 95.85 | 96.09 | 95.32 | 95.50 | 718,642 | -0.37(-0.38%) |
Sep 11, 2012 | 96.97 | 96.97 | 95.58 | 95.87 | 652,856 | -0.20(-0.21%) |
Sep 10, 2012 | 97.44 | 98.00 | 96.05 | 96.07 | 1,471,376 | -2.12(-2.15%) |
Sep 07, 2012 | 97.94 | 98.57 | 97.81 | 98.19 | 499,927 | +0.60(+0.61%) |
Sep 06, 2012 | 97.65 | 97.87 | 97.16 | 97.59 | 693,546 | +0.61(+0.63%) |
Sep 05, 2012 | 97.06 | 97.35 | 96.42 | 96.98 | 522,733 | +0.03(+0.03%) |
Sep 04, 2012 | 95.93 | 96.97 | 95.44 | 96.95 | 744,289 | +0.69(+0.72%) |
Aug 31, 2012 | 96.68 | 96.79 | 95.64 | 96.25 | 894,464 | -0.18(-0.18%) |
Aug 30, 2012 | 96.73 | 97.07 | 96.18 | 96.43 | 537,202 | -0.78(-0.80%) |
Aug 29, 2012 | 97.59 | 97.85 | 97.12 | 97.21 | 525,863 | -0.58(-0.59%) |
Aug 27, 2012 | 98.06 | 98.30 | 97.22 | 97.78 | 557,013 | -0.28(-0.28%) |
Aug 24, 2012 | 97.37 | 98.40 | 96.96 | 98.06 | 517,051 | +0.30(+0.31%) |
Aug 23, 2012 | 97.25 | 98.42 | 96.59 | 97.76 | 892,352 | +0.30(+0.31%) |
Aug 22, 2012 | 96.27 | 97.65 | 95.72 | 97.47 | 1,252,645 | +1.19(+1.24%) |
Aug 21, 2012 | 96.38 | 96.58 | 95.99 | 96.27 | 620,994 | +0.02(+0.02%) |
Aug 20, 2012 | 96.17 | 96.49 | 95.73 | 96.25 | 991,999 | -0.16(-0.17%) |
Aug 17, 2012 | 95.42 | 96.43 | 95.40 | 96.42 | 1,115,333 | +0.67(+0.70%) |
Aug 16, 2012 | 95.13 | 95.82 | 94.30 | 95.75 | 788,765 | +0.64(+0.67%) |
Aug 15, 2012 | 93.98 | 95.13 | 93.92 | 95.11 | 632,760 | +0.87(+0.92%) |
Aug 14, 2012 | 94.76 | 94.97 | 93.78 | 94.24 | 622,976 | -0.42(-0.45%) |
Aug 13, 2012 | 95.14 | 95.66 | 94.36 | 94.66 | 583,668 | -0.79(-0.83%) |
Aug 10, 2012 | 94.72 | 95.53 | 94.68 | 95.45 | 453,464 | +0.65(+0.68%) |
Aug 09, 2012 | 95.27 | 95.59 | 94.37 | 94.81 | 593,686 | -0.21(-0.22%) |
Aug 08, 2012 | 96.19 | 96.19 | 94.58 | 95.02 | 935,373 | -1.35(-1.40%) |
Aug 07, 2012 | 98.06 | 98.06 | 96.12 | 96.37 | 818,097 | -1.18(-1.21%) |
Aug 06, 2012 | 98.45 | 98.76 | 97.51 | 97.55 | 757,238 | -0.88(-0.89%) |
Aug 03, 2012 | 99.04 | 99.57 | 98.15 | 98.43 | 786,802 | -0.10(-0.10%) |
Aug 02, 2012 | 97.58 | 98.57 | 97.56 | 98.53 | 803,591 | +0.28(+0.28%) |