Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 96.26 | 96.68 | 95.12 | 95.39 | 645,176 | -0.87(-0.90%) |
Jul 30, 2012 | 97.04 | 97.57 | 95.67 | 96.26 | 420,431 | -1.04(-1.07%) |
Jul 27, 2012 | 96.17 | 97.99 | 96.08 | 97.30 | 884,870 | +1.46(+1.52%) |
Jul 26, 2012 | 94.27 | 96.08 | 93.78 | 95.84 | 522,056 | +1.38(+1.46%) |
Jul 25, 2012 | 94.61 | 95.13 | 93.83 | 94.46 | 494,750 | -0.31(-0.33%) |
Jul 24, 2012 | 95.98 | 96.38 | 94.38 | 94.77 | 780,688 | -1.20(-1.25%) |
Jul 23, 2012 | 95.17 | 96.12 | 94.56 | 95.97 | 459,185 | -0.75(-0.78%) |
Jul 20, 2012 | 95.37 | 96.97 | 95.10 | 96.72 | 507,978 | +0.71(+0.74%) |
Jul 19, 2012 | 97.49 | 98.16 | 95.70 | 96.01 | 2,249,640 | -0.68(-0.70%) |
Jul 18, 2012 | 96.25 | 97.04 | 95.63 | 96.69 | 1,125,467 | +2.78(+2.96%) |
Jul 17, 2012 | 93.50 | 94.26 | 92.86 | 93.91 | 707,495 | +0.91(+0.98%) |
Jul 16, 2012 | 91.25 | 93.63 | 90.98 | 93.00 | 676,098 | +1.74(+1.91%) |
Jul 13, 2012 | 91.44 | 92.08 | 90.73 | 91.26 | 578,251 | +0.41(+0.45%) |
Jul 12, 2012 | 90.22 | 91.10 | 89.66 | 90.85 | 632,371 | -0.48(-0.53%) |
Jul 11, 2012 | 92.68 | 92.70 | 90.39 | 91.33 | 952,790 | +0.51(+0.56%) |
Jul 10, 2012 | 93.00 | 93.64 | 90.34 | 90.82 | 746,908 | -2.06(-2.22%) |
Jul 09, 2012 | 92.98 | 93.14 | 92.10 | 92.88 | 542,527 | +0.19(+0.20%) |
Jul 06, 2012 | 92.62 | 92.76 | 91.44 | 92.69 | 914,059 | -0.43(-0.46%) |
Jul 05, 2012 | 91.95 | 93.93 | 91.79 | 93.12 | 1,043,613 | +1.09(+1.18%) |
Jul 04, 2012 | 91.27 | 93.28 | 91.00 | 92.03 | 342,520 | +0.67(+0.73%) |
Jul 03, 2012 | 91.00 | 92.43 | 91.25 | 91.36 | 1,191,484 | +1.13(+1.25%) |
Jun 29, 2012 | 90.23 | 90.23 | 90.23 | 0 | +0.17(+0.19%) | |
Jun 28, 2012 | 90.00 | 90.33 | 88.78 | 90.06 | 783,150 | -0.68(-0.75%) |
Jun 27, 2012 | 89.56 | 90.90 | 89.56 | 90.74 | 827,656 | +1.18(+1.32%) |
Jun 26, 2012 | 88.31 | 89.66 | 88.06 | 89.56 | 1,215,834 | +1.70(+1.93%) |
Jun 25, 2012 | 87.28 | 88.39 | 87.00 | 87.86 | 472,835 | +1.00(+1.15%) |
Jun 22, 2012 | 86.44 | 87.07 | 85.95 | 86.86 | 322,243 | +0.87(+1.01%) |
Jun 21, 2012 | 87.75 | 88.22 | 85.39 | 85.99 | 708,404 | -2.15(-2.44%) |
Jun 20, 2012 | 88.29 | 88.80 | 87.72 | 88.14 | 654,149 | -0.51(-0.58%) |
Jun 19, 2012 | 86.26 | 88.90 | 86.26 | 88.65 | 1,268,244 | +2.68(+3.12%) |
Jun 18, 2012 | 83.75 | 86.05 | 83.75 | 85.97 | 655,694 | +2.08(+2.48%) |
Jun 15, 2012 | 83.87 | 84.71 | 83.63 | 83.89 | 960,378 | +0.26(+0.31%) |
Jun 14, 2012 | 83.31 | 84.45 | 82.80 | 83.63 | 568,091 | +0.07(+0.08%) |
Jun 13, 2012 | 84.85 | 85.08 | 83.29 | 83.56 | 753,787 | -1.31(-1.54%) |
Jun 12, 2012 | 81.43 | 85.00 | 81.23 | 84.87 | 1,027,921 | +3.55(+4.37%) |
Jun 11, 2012 | 82.07 | 82.48 | 81.13 | 81.32 | 512,777 | -0.17(-0.21%) |
Jun 08, 2012 | 80.94 | 82.04 | 80.22 | 81.49 | 394,318 | +0.11(+0.14%) |
Jun 07, 2012 | 81.54 | 81.96 | 80.85 | 81.38 | 598,064 | +0.95(+1.18%) |
Jun 06, 2012 | 81.11 | 81.32 | 80.07 | 80.43 | 593,566 | +0.25(+0.31%) |
Jun 05, 2012 | 78.05 | 80.46 | 77.95 | 80.18 | 440,006 | +1.88(+2.40%) |
Jun 04, 2012 | 78.44 | 78.50 | 77.50 | 78.30 | 485,766 | -0.41(-0.52%) |
Jun 02, 2012 | 79.99 | 79.99 | 78.30 | 78.71 | 630,879 | +0.00(+0.00%) |
Jun 01, 2012 | 79.99 | 79.99 | 78.30 | 78.71 | 630,879 | -2.17(-2.68%) |
May 31, 2012 | 80.16 | 81.18 | 79.03 | 80.88 | 623,193 | +0.39(+0.48%) |
May 30, 2012 | 81.39 | 81.66 | 80.05 | 80.49 | 821,446 | -1.49(-1.82%) |
May 29, 2012 | 80.22 | 82.42 | 80.22 | 81.98 | 616,143 | +2.18(+2.73%) |
May 28, 2012 | 81.73 | 81.79 | 79.66 | 79.80 | 198,316 | -1.92(-2.35%) |
May 25, 2012 | 82.80 | 82.80 | 81.20 | 81.72 | 396,334 | -1.05(-1.27%) |
May 24, 2012 | 80.83 | 82.95 | 80.77 | 82.77 | 491,043 | +1.71(+2.11%) |
May 23, 2012 | 79.67 | 81.27 | 79.05 | 81.06 | 592,696 | +1.04(+1.30%) |
May 22, 2012 | 80.30 | 80.96 | 79.84 | 80.02 | 894,182 | +2.01(+2.58%) |
May 18, 2012 | 78.01 | 78.01 | 78.01 | 0 | -0.65(-0.83%) | |
May 17, 2012 | 80.70 | 80.72 | 78.59 | 78.66 | 1,927,030 | -1.48(-1.85%) |
May 16, 2012 | 79.65 | 80.55 | 79.19 | 80.14 | 800,407 | +0.47(+0.59%) |
May 15, 2012 | 81.54 | 81.69 | 79.44 | 79.67 | 1,009,983 | -1.38(-1.70%) |
May 14, 2012 | 82.23 | 82.63 | 80.96 | 81.05 | 720,102 | -2.51(-3.00%) |
May 11, 2012 | 82.22 | 83.85 | 81.75 | 83.56 | 471,700 | +0.92(+1.11%) |
May 10, 2012 | 84.00 | 84.00 | 82.40 | 82.64 | 664,071 | -0.35(-0.42%) |
May 09, 2012 | 82.54 | 83.39 | 81.67 | 82.99 | 1,224,714 | -1.43(-1.69%) |
May 08, 2012 | 83.62 | 84.45 | 82.23 | 84.42 | 1,009,909 | +0.17(+0.20%) |
May 07, 2012 | 84.29 | 84.94 | 83.86 | 84.25 | 565,877 | -0.58(-0.68%) |
May 04, 2012 | 87.01 | 87.01 | 84.42 | 84.83 | 574,197 | -2.40(-2.75%) |
May 03, 2012 | 87.65 | 88.00 | 86.64 | 87.23 | 495,374 | -0.52(-0.59%) |
May 02, 2012 | 87.51 | 87.94 | 86.68 | 87.75 | 366,770 | +0.15(+0.17%) |