Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 93.03 | 93.46 | 90.44 | 90.76 | 1,845,180 | -1.61(-1.74%) |
Jul 30, 2012 | 94.02 | 95.21 | 92.20 | 92.37 | 2,401,497 | -3.33(-3.48%) |
Jul 27, 2012 | 92.02 | 96.33 | 91.01 | 95.70 | 2,544,237 | +3.29(+3.56%) |
Jul 26, 2012 | 89.46 | 92.85 | 89.17 | 92.41 | 2,899,879 | +4.72(+5.38%) |
Jul 25, 2012 | 89.11 | 90.28 | 87.29 | 87.69 | 1,553,771 | -1.20(-1.35%) |
Jul 24, 2012 | 86.05 | 90.81 | 85.95 | 88.89 | 4,771,224 | -0.34(-0.38%) |
Jul 23, 2012 | 86.99 | 89.44 | 85.74 | 89.23 | 2,556,295 | -0.57(-0.63%) |
Jul 20, 2012 | 91.92 | 91.96 | 88.92 | 89.80 | 2,289,916 | -2.96(-3.19%) |
Jul 19, 2012 | 88.78 | 93.61 | 88.45 | 92.76 | 3,351,512 | +2.78(+3.09%) |
Jul 18, 2012 | 85.70 | 90.81 | 85.32 | 89.98 | 6,824,778 | +9.69(+12.07%) |
Jul 17, 2012 | 84.03 | 84.20 | 79.46 | 80.29 | 5,844,596 | -4.12(-4.88%) |
Jul 16, 2012 | 85.49 | 85.78 | 84.13 | 84.41 | 1,151,287 | -0.97(-1.14%) |
Jul 13, 2012 | 83.75 | 86.09 | 83.75 | 85.38 | 2,153,589 | +1.73(+2.07%) |
Jul 12, 2012 | 81.55 | 84.27 | 80.13 | 83.65 | 3,177,436 | +1.87(+2.29%) |
Jul 11, 2012 | 82.23 | 83.25 | 80.47 | 81.78 | 1,633,855 | -0.64(-0.78%) |
Jul 10, 2012 | 84.22 | 85.40 | 82.09 | 82.42 | 2,259,290 | -0.66(-0.79%) |
Jul 09, 2012 | 85.54 | 86.50 | 82.35 | 83.08 | 2,495,038 | -0.89(-1.06%) |
Jul 06, 2012 | 85.25 | 86.94 | 83.21 | 83.97 | 3,403,854 | -6.24(-6.92%) |
Jul 05, 2012 | 91.81 | 92.45 | 90.21 | 90.21 | 1,180,757 | -1.64(-1.79%) |
Jul 03, 2012 | 91.36 | 91.91 | 90.60 | 91.85 | 836,720 | +1.34(+1.48%) |
Jul 02, 2012 | 89.98 | 91.31 | 89.15 | 90.51 | 1,803,762 | -0.53(-0.58%) |
Jun 29, 2012 | 87.22 | 91.08 | 87.15 | 91.04 | 3,296,210 | +6.98(+8.30%) |
Jun 28, 2012 | 87.46 | 87.75 | 82.56 | 84.06 | 3,563,009 | -4.61(-5.20%) |
Jun 27, 2012 | 88.54 | 89.52 | 87.81 | 88.67 | 981,766 | +0.45(+0.51%) |
Jun 26, 2012 | 88.61 | 89.52 | 87.17 | 88.22 | 1,417,974 | -0.21(-0.24%) |
Jun 25, 2012 | 91.80 | 92.23 | 86.97 | 88.43 | 2,130,805 | -4.02(-4.35%) |
Jun 22, 2012 | 89.69 | 92.61 | 89.21 | 92.45 | 2,068,737 | +3.67(+4.13%) |
Jun 21, 2012 | 91.11 | 91.86 | 88.55 | 88.78 | 2,652,925 | -4.69(-5.02%) |
Jun 20, 2012 | 93.65 | 94.21 | 92.23 | 93.47 | 1,064,549 | +0.13(+0.14%) |
Jun 19, 2012 | 93.33 | 94.55 | 92.70 | 93.34 | 1,637,088 | +1.27(+1.38%) |
Jun 18, 2012 | 90.30 | 93.41 | 88.58 | 92.07 | 1,924,207 | +1.05(+1.15%) |
Jun 15, 2012 | 88.30 | 91.39 | 87.84 | 91.02 | 2,639,139 | +2.42(+2.73%) |
Jun 14, 2012 | 88.99 | 88.99 | 87.30 | 88.60 | 1,832,616 | -0.18(-0.20%) |
Jun 13, 2012 | 90.60 | 90.91 | 88.43 | 88.78 | 1,221,278 | -2.08(-2.29%) |
Jun 12, 2012 | 91.17 | 91.83 | 89.60 | 90.86 | 1,074,827 | +0.37(+0.41%) |
Jun 11, 2012 | 94.26 | 94.75 | 90.31 | 90.49 | 1,108,646 | -3.31(-3.53%) |
Jun 08, 2012 | 91.86 | 94.01 | 91.66 | 93.80 | 1,362,231 | +1.55(+1.68%) |
Jun 07, 2012 | 95.00 | 95.00 | 92.08 | 92.25 | 1,509,420 | -1.65(-1.76%) |
Jun 06, 2012 | 91.63 | 94.69 | 91.57 | 93.90 | 1,849,172 | +3.22(+3.55%) |
Jun 05, 2012 | 88.08 | 91.63 | 87.84 | 90.68 | 1,356,492 | +2.35(+2.66%) |
Jun 04, 2012 | 88.99 | 90.82 | 87.17 | 88.33 | 2,490,129 | -1.13(-1.26%) |
Jun 01, 2012 | 91.43 | 91.98 | 88.94 | 89.46 | 1,840,911 | -3.55(-3.82%) |
May 31, 2012 | 94.50 | 94.65 | 91.55 | 93.01 | 1,909,131 | -1.70(-1.79%) |
May 30, 2012 | 93.80 | 95.40 | 92.30 | 94.71 | 1,483,862 | -0.18(-0.19%) |
May 29, 2012 | 95.22 | 95.75 | 93.37 | 94.89 | 1,962,117 | +0.87(+0.93%) |
May 25, 2012 | 95.35 | 96.47 | 93.37 | 94.02 | 2,180,008 | -1.41(-1.48%) |
May 24, 2012 | 100.20 | 100.58 | 92.86 | 95.43 | 4,880,196 | -6.09(-6.00%) |
May 23, 2012 | 99.59 | 101.98 | 98.28 | 101.52 | 1,631,992 | +0.63(+0.62%) |
May 22, 2012 | 101.37 | 103.05 | 99.99 | 100.89 | 1,675,783 | -0.48(-0.47%) |
May 21, 2012 | 98.77 | 101.63 | 96.30 | 101.37 | 1,642,450 | +3.47(+3.54%) |
May 18, 2012 | 99.77 | 100.62 | 97.39 | 97.90 | 1,883,590 | -1.05(-1.06%) |
May 17, 2012 | 99.53 | 101.79 | 98.46 | 98.95 | 1,782,735 | -0.63(-0.63%) |
May 16, 2012 | 101.91 | 103.11 | 98.89 | 99.58 | 1,398,112 | -2.18(-2.14%) |
May 15, 2012 | 100.67 | 103.97 | 100.50 | 101.76 | 1,092,772 | +1.09(+1.08%) |
May 14, 2012 | 101.12 | 102.41 | 100.46 | 100.67 | 954,359 | -1.65(-1.61%) |
May 11, 2012 | 100.77 | 103.95 | 99.91 | 102.32 | 1,640,680 | +1.14(+1.13%) |
May 10, 2012 | 105.71 | 106.49 | 100.62 | 101.18 | 2,913,177 | -4.15(-3.94%) |
May 09, 2012 | 102.98 | 106.72 | 102.92 | 105.33 | 1,368,623 | +0.26(+0.25%) |
May 08, 2012 | 107.06 | 107.38 | 101.60 | 105.07 | 1,653,523 | -2.53(-2.35%) |
May 07, 2012 | 106.83 | 109.46 | 106.72 | 107.60 | 992,973 | -0.42(-0.39%) |
May 04, 2012 | 111.43 | 111.47 | 107.72 | 108.02 | 1,529,990 | -4.44(-3.95%) |
May 03, 2012 | 114.77 | 114.96 | 111.36 | 112.46 | 1,324,860 | -2.16(-1.88%) |
May 02, 2012 | 111.40 | 115.00 | 111.22 | 114.62 | 1,379,314 | +1.99(+1.77%) |