Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 85.10 | 85.44 | 83.88 | 84.77 | 1,406,115 | -0.24(-0.28%) |
Oct 26, 2012 | 86.35 | 85.01 | 85.01 | 85.01 | 1,759,000 | -1.35(-1.56%) |
Oct 25, 2012 | 85.87 | 86.51 | 83.84 | 86.36 | 3,216,550 | +0.69(+0.81%) |
Oct 24, 2012 | 86.50 | 88.57 | 83.74 | 85.67 | 5,536,283 | +1.95(+2.33%) |
Oct 23, 2012 | 81.88 | 83.97 | 81.50 | 83.72 | 4,398,847 | +0.07(+0.08%) |
Oct 19, 2012 | 85.45 | 86.29 | 83.12 | 83.65 | 3,001,943 | -1.91(-2.23%) |
Oct 18, 2012 | 87.73 | 87.74 | 85.46 | 85.56 | 2,493,942 | -1.73(-1.98%) |
Oct 17, 2012 | 89.08 | 89.44 | 86.81 | 87.29 | 2,380,907 | -3.47(-3.82%) |
Oct 16, 2012 | 89.22 | 90.92 | 88.00 | 90.76 | 2,261,789 | +2.83(+3.22%) |
Oct 15, 2012 | 88.26 | 89.90 | 87.22 | 87.93 | 1,700,429 | +0.63(+0.72%) |
Oct 12, 2012 | 88.52 | 89.10 | 86.32 | 87.30 | 3,404,794 | -1.69(-1.90%) |
Oct 11, 2012 | 91.47 | 91.59 | 88.20 | 88.99 | 2,560,442 | -1.33(-1.47%) |
Oct 10, 2012 | 92.03 | 92.17 | 90.10 | 90.32 | 1,736,793 | -0.76(-0.83%) |
Oct 09, 2012 | 94.81 | 94.82 | 90.85 | 91.08 | 4,085,196 | -5.33(-5.53%) |
Oct 08, 2012 | 96.55 | 97.83 | 95.89 | 96.41 | 1,365,148 | -0.92(-0.95%) |
Oct 05, 2012 | 97.83 | 99.12 | 96.90 | 97.33 | 1,779,692 | +0.00(+0.00%) |
Oct 04, 2012 | 94.67 | 97.43 | 94.60 | 97.33 | 1,495,176 | +0.71(+0.73%) |
Oct 03, 2012 | 95.40 | 96.80 | 95.26 | 96.62 | 1,201,794 | +1.43(+1.50%) |
Oct 02, 2012 | 94.46 | 96.94 | 94.16 | 95.19 | 1,987,827 | +1.70(+1.82%) |
Oct 01, 2012 | 95.11 | 97.95 | 93.25 | 93.49 | 2,337,424 | -3.25(-3.36%) |
Sep 28, 2012 | 96.87 | 97.90 | 95.83 | 96.74 | 1,172,255 | -0.44(-0.45%) |
Sep 27, 2012 | 94.64 | 97.99 | 94.26 | 97.18 | 1,294,628 | +2.97(+3.15%) |
Sep 26, 2012 | 95.42 | 95.55 | 92.75 | 94.21 | 2,373,848 | -1.94(-2.02%) |
Sep 25, 2012 | 97.68 | 98.36 | 96.01 | 96.15 | 1,994,801 | -1.14(-1.17%) |
Sep 24, 2012 | 98.81 | 99.35 | 97.13 | 97.29 | 1,338,724 | -3.39(-3.37%) |
Sep 21, 2012 | 100.29 | 101.45 | 99.90 | 100.68 | 1,659,922 | +0.93(+0.93%) |
Sep 20, 2012 | 98.95 | 99.76 | 97.60 | 99.75 | 1,387,928 | +0.50(+0.50%) |
Sep 19, 2012 | 99.56 | 99.94 | 98.38 | 99.25 | 1,204,660 | -0.30(-0.30%) |
Sep 18, 2012 | 100.21 | 100.49 | 98.92 | 99.55 | 957,773 | -0.99(-0.98%) |
Sep 17, 2012 | 101.51 | 102.83 | 100.31 | 100.54 | 1,396,847 | -1.73(-1.69%) |
Sep 14, 2012 | 99.70 | 103.02 | 99.50 | 102.27 | 2,540,734 | +2.96(+2.98%) |
Sep 13, 2012 | 97.40 | 99.80 | 96.67 | 99.31 | 2,191,625 | +1.71(+1.75%) |
Sep 12, 2012 | 96.44 | 98.31 | 95.90 | 97.60 | 2,060,094 | +1.12(+1.16%) |
Sep 11, 2012 | 93.75 | 96.70 | 93.32 | 96.48 | 2,022,753 | +2.73(+2.91%) |
Sep 10, 2012 | 94.00 | 94.64 | 93.13 | 93.75 | 1,588,411 | -0.54(-0.57%) |
Sep 07, 2012 | 94.29 | 95.10 | 93.06 | 94.29 | 1,731,112 | +0.27(+0.29%) |
Sep 06, 2012 | 90.02 | 94.14 | 89.81 | 94.02 | 2,448,901 | +4.93(+5.53%) |
Sep 05, 2012 | 88.27 | 89.35 | 87.54 | 89.09 | 1,325,124 | +1.15(+1.31%) |
Sep 04, 2012 | 88.55 | 88.96 | 86.62 | 87.94 | 1,472,839 | -1.10(-1.24%) |
Aug 31, 2012 | 89.67 | 90.00 | 87.90 | 89.04 | 1,184,356 | +0.53(+0.60%) |
Aug 30, 2012 | 90.16 | 90.16 | 88.07 | 88.51 | 2,094,204 | -2.11(-2.33%) |
Aug 29, 2012 | 90.90 | 91.56 | 88.80 | 90.62 | 2,002,825 | -1.70(-1.84%) |
Aug 27, 2012 | 92.92 | 93.25 | 91.31 | 92.32 | 1,561,664 | +0.11(+0.12%) |
Aug 24, 2012 | 90.75 | 92.99 | 89.63 | 92.21 | 2,629,433 | +0.97(+1.06%) |
Aug 23, 2012 | 94.51 | 94.72 | 90.85 | 91.24 | 3,468,678 | -3.83(-4.03%) |
Aug 22, 2012 | 95.00 | 95.80 | 94.05 | 95.07 | 1,303,098 | -0.08(-0.08%) |
Aug 21, 2012 | 96.67 | 97.30 | 94.82 | 95.15 | 1,737,734 | -0.97(-1.01%) |
Aug 20, 2012 | 97.70 | 97.70 | 95.32 | 96.12 | 1,086,086 | -1.64(-1.68%) |
Aug 17, 2012 | 98.55 | 98.95 | 96.97 | 97.76 | 1,548,137 | -0.29(-0.30%) |
Aug 16, 2012 | 95.98 | 98.92 | 95.75 | 98.05 | 2,157,380 | +3.45(+3.65%) |
Aug 15, 2012 | 93.90 | 95.51 | 93.68 | 94.60 | 919,179 | +0.53(+0.56%) |
Aug 14, 2012 | 97.00 | 97.04 | 93.81 | 94.07 | 1,231,175 | -2.29(-2.38%) |
Aug 13, 2012 | 96.70 | 97.60 | 95.25 | 96.36 | 1,276,566 | -1.05(-1.08%) |
Aug 10, 2012 | 96.75 | 98.16 | 95.92 | 97.41 | 1,525,510 | -0.33(-0.34%) |
Aug 09, 2012 | 93.40 | 98.23 | 93.33 | 97.74 | 2,533,735 | +4.17(+4.46%) |
Aug 08, 2012 | 94.39 | 94.77 | 92.93 | 93.57 | 975,578 | -0.85(-0.90%) |
Aug 07, 2012 | 93.50 | 95.18 | 93.38 | 94.42 | 1,066,957 | +1.28(+1.37%) |
Aug 06, 2012 | 92.75 | 94.28 | 92.18 | 93.14 | 1,299,442 | +0.09(+0.10%) |
Aug 03, 2012 | 90.00 | 93.14 | 88.88 | 93.05 | 2,226,751 | +5.46(+6.23%) |
Aug 02, 2012 | 87.85 | 90.09 | 86.66 | 87.59 | 1,453,724 | -1.41(-1.58%) |