Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 96.51 | 97.16 | 95.55 | 96.30 | 3,593 | +0.44(+0.46%) |
Aug 30, 2012 | 96.39 | 96.41 | 95.53 | 95.86 | 3,076 | -0.88(-0.91%) |
Aug 29, 2012 | 97.90 | 97.90 | 95.90 | 96.74 | 7,892 | +0.25(+0.26%) |
Aug 27, 2012 | 96.74 | 97.29 | 96.24 | 96.49 | 4,785 | -0.78(-0.81%) |
Aug 24, 2012 | 96.01 | 97.69 | 95.80 | 97.27 | 5,947 | +0.73(+0.75%) |
Aug 23, 2012 | 97.20 | 97.20 | 96.19 | 96.55 | 13,219 | -0.88(-0.90%) |
Aug 22, 2012 | 98.04 | 98.74 | 97.03 | 97.43 | 7,962 | +0.00(+0.00%) |
Aug 21, 2012 | 97.85 | 98.67 | 96.72 | 97.43 | 12,969 | -0.59(-0.60%) |
Aug 20, 2012 | 98.82 | 99.50 | 97.45 | 98.02 | 19,938 | -1.26(-1.27%) |
Aug 17, 2012 | 97.67 | 100.33 | 97.66 | 99.28 | 10,673 | +1.62(+1.66%) |
Aug 16, 2012 | 96.64 | 98.40 | 96.64 | 97.66 | 7,910 | +0.44(+0.45%) |
Aug 15, 2012 | 96.72 | 97.83 | 96.41 | 97.22 | 6,499 | +0.82(+0.85%) |
Aug 14, 2012 | 96.41 | 97.25 | 95.90 | 96.39 | 6,428 | -0.13(-0.14%) |
Aug 13, 2012 | 97.58 | 97.62 | 95.64 | 96.53 | 13,043 | -1.45(-1.48%) |
Aug 10, 2012 | 98.17 | 98.40 | 97.69 | 97.98 | 2,274 | -0.84(-0.85%) |
Aug 09, 2012 | 97.92 | 99.30 | 97.92 | 98.82 | 3,548 | +1.03(+1.06%) |
Aug 08, 2012 | 96.55 | 98.17 | 96.38 | 97.79 | 5,454 | +0.88(+0.91%) |
Aug 07, 2012 | 96.01 | 97.66 | 96.01 | 96.91 | 5,807 | +1.09(+1.14%) |
Aug 06, 2012 | 93.70 | 96.15 | 93.70 | 95.82 | 9,085 | +1.97(+2.10%) |
Aug 03, 2012 | 89.84 | 94.24 | 89.84 | 93.85 | 16,391 | +2.58(+2.83%) |
Aug 02, 2012 | 91.29 | 92.08 | 90.30 | 91.27 | 26,086 | -0.63(-0.69%) |
Aug 01, 2012 | 94.58 | 94.58 | 91.68 | 91.90 | 5,083 | -1.39(-1.50%) |
Jul 31, 2012 | 93.01 | 94.04 | 92.17 | 93.30 | 3,380 | +0.38(+0.41%) |
Jul 30, 2012 | 93.97 | 94.58 | 92.92 | 92.92 | 6,554 | -1.70(-1.80%) |
Jul 27, 2012 | 93.45 | 94.79 | 92.65 | 94.62 | 4,046 | +1.62(+1.75%) |
Jul 26, 2012 | 92.19 | 93.43 | 91.83 | 92.99 | 4,987 | +1.32(+1.44%) |
Jul 25, 2012 | 91.52 | 91.71 | 90.85 | 91.68 | 2,727 | +0.48(+0.52%) |
Jul 24, 2012 | 91.89 | 92.54 | 90.78 | 91.20 | 4,488 | -0.59(-0.65%) |
Jul 23, 2012 | 92.38 | 93.34 | 91.12 | 91.79 | 3,677 | -1.64(-1.76%) |
Jul 20, 2012 | 93.36 | 95.57 | 93.17 | 93.43 | 7,269 | -0.19(-0.20%) |
Jul 19, 2012 | 94.25 | 95.46 | 93.26 | 93.62 | 2,910 | -1.53(-1.61%) |
Jul 18, 2012 | 93.15 | 95.59 | 93.15 | 95.15 | 6,102 | +1.39(+1.48%) |
Jul 17, 2012 | 93.36 | 94.75 | 93.36 | 93.77 | 4,147 | +0.45(+0.48%) |
Jul 16, 2012 | 93.61 | 94.54 | 93.15 | 93.32 | 5,760 | -0.67(-0.71%) |
Jul 13, 2012 | 92.29 | 94.79 | 92.29 | 93.99 | 6,032 | +1.47(+1.59%) |
Jul 12, 2012 | 93.45 | 93.45 | 91.20 | 92.52 | 7,091 | -1.07(-1.14%) |
Jul 11, 2012 | 93.66 | 95.61 | 92.84 | 93.59 | 12,356 | -1.43(-1.51%) |
Jul 10, 2012 | 96.32 | 96.49 | 94.01 | 95.02 | 13,556 | -2.43(-2.49%) |
Jul 09, 2012 | 97.66 | 98.29 | 96.68 | 97.45 | 5,064 | -0.23(-0.23%) |
Jul 06, 2012 | 98.04 | 98.04 | 96.87 | 97.67 | 10,748 | -1.18(-1.20%) |
Jul 05, 2012 | 99.51 | 99.53 | 98.13 | 98.86 | 4,998 | -0.55(-0.56%) |
Jul 03, 2012 | 98.40 | 99.74 | 98.40 | 99.41 | 4,449 | +0.78(+0.79%) |
Jul 02, 2012 | 98.65 | 98.65 | 97.25 | 98.63 | 6,198 | +1.22(+1.26%) |
Jun 29, 2012 | 97.45 | 98.97 | 96.97 | 97.41 | 14,953 | +0.21(+0.22%) |
Jun 28, 2012 | 99.34 | 99.48 | 96.97 | 97.20 | 5,986 | -1.95(-1.97%) |
Jun 27, 2012 | 98.73 | 100.23 | 98.48 | 99.15 | 6,335 | +1.07(+1.09%) |
Jun 26, 2012 | 98.82 | 99.45 | 97.58 | 98.08 | 4,310 | -0.46(-0.47%) |
Jun 25, 2012 | 99.24 | 99.38 | 98.00 | 98.53 | 6,348 | -1.45(-1.45%) |
Jun 22, 2012 | 100.87 | 100.92 | 99.53 | 99.99 | 11,838 | -0.75(-0.74%) |
Jun 21, 2012 | 102.34 | 103.10 | 99.72 | 100.73 | 8,102 | -1.19(-1.16%) |
Jun 20, 2012 | 101.27 | 102.47 | 100.37 | 101.92 | 4,886 | +0.82(+0.81%) |
Jun 19, 2012 | 101.34 | 101.84 | 101.09 | 101.09 | 1,917 | -0.17(-0.17%) |
Jun 18, 2012 | 101.06 | 101.27 | 99.57 | 101.27 | 3,763 | +0.53(+0.53%) |
Jun 15, 2012 | 100.14 | 101.55 | 99.59 | 100.73 | 3,485 | +0.84(+0.84%) |
Jun 14, 2012 | 98.59 | 99.89 | 97.69 | 99.89 | 5,702 | +1.51(+1.53%) |
Jun 13, 2012 | 99.55 | 99.55 | 98.38 | 98.38 | 15,765 | -1.89(-1.89%) |
Jun 12, 2012 | 100.81 | 100.81 | 99.47 | 100.27 | 3,500 | +0.55(+0.56%) |
Jun 11, 2012 | 99.74 | 100.22 | 98.97 | 99.72 | 10,844 | +0.86(+0.87%) |
Jun 08, 2012 | 98.61 | 98.96 | 97.48 | 98.86 | 2,791 | -0.19(-0.19%) |
Jun 07, 2012 | 98.50 | 99.17 | 98.23 | 99.05 | 6,893 | +1.11(+1.13%) |
Jun 06, 2012 | 96.03 | 98.67 | 96.03 | 97.94 | 4,805 | +2.27(+2.38%) |
Jun 05, 2012 | 95.71 | 96.20 | 95.53 | 95.67 | 3,460 | -0.10(-0.10%) |
Jun 04, 2012 | 97.66 | 98.21 | 95.65 | 95.76 | 14,867 | -2.41(-2.45%) |
Jun 01, 2012 | 99.15 | 100.66 | 97.58 | 98.17 | 9,919 | -2.71(-2.69%) |
May 31, 2012 | 101.19 | 102.13 | 99.45 | 100.89 | 6,409 | -0.57(-0.56%) |
May 30, 2012 | 100.71 | 101.48 | 100.07 | 101.46 | 11,230 | +0.33(+0.32%) |
May 29, 2012 | 100.33 | 102.30 | 100.28 | 101.13 | 7,821 | +1.47(+1.48%) |
May 25, 2012 | 100.41 | 100.79 | 99.34 | 99.66 | 4,289 | -1.36(-1.34%) |
May 24, 2012 | 98.74 | 101.78 | 98.74 | 101.02 | 5,625 | +2.56(+2.60%) |
May 23, 2012 | 97.45 | 98.46 | 96.91 | 98.46 | 3,755 | +0.13(+0.14%) |
May 22, 2012 | 98.36 | 99.94 | 96.93 | 98.32 | 4,805 | -0.27(-0.27%) |
May 21, 2012 | 97.24 | 99.18 | 96.30 | 98.59 | 16,381 | +1.24(+1.28%) |
May 18, 2012 | 99.70 | 100.06 | 96.61 | 97.35 | 7,938 | -1.85(-1.87%) |
May 17, 2012 | 98.86 | 101.55 | 98.86 | 99.20 | 15,355 | +0.25(+0.25%) |
May 16, 2012 | 98.71 | 101.06 | 98.40 | 98.96 | 43,575 | +1.53(+1.57%) |
May 15, 2012 | 97.60 | 98.15 | 97.25 | 97.43 | 9,798 | -0.40(-0.41%) |
May 14, 2012 | 97.83 | 98.38 | 97.64 | 97.83 | 9,747 | -0.36(-0.37%) |
May 11, 2012 | 97.79 | 99.34 | 97.79 | 98.19 | 3,728 | -0.27(-0.27%) |
May 10, 2012 | 97.81 | 99.28 | 97.71 | 98.46 | 2,292 | +1.13(+1.16%) |
May 09, 2012 | 96.30 | 98.86 | 96.01 | 97.33 | 6,859 | +0.17(+0.18%) |
May 08, 2012 | 98.59 | 99.93 | 95.86 | 97.16 | 21,841 | -2.14(-2.16%) |
May 07, 2012 | 99.72 | 101.70 | 97.92 | 99.30 | 6,295 | -0.42(-0.42%) |
May 04, 2012 | 99.53 | 100.18 | 97.92 | 99.72 | 3,324 | -0.76(-0.76%) |
May 03, 2012 | 98.38 | 101.65 | 97.70 | 100.48 | 22,462 | +2.95(+3.03%) |
May 02, 2012 | 97.45 | 98.69 | 96.09 | 97.53 | 6,139 | +0.05(+0.05%) |
May 01, 2012 | 96.72 | 98.07 | 96.36 | 97.48 | 7,396 | +0.71(+0.73%) |
Apr 30, 2012 | 98.48 | 98.48 | 96.34 | 96.78 | 8,630 | -1.83(-1.86%) |
Apr 27, 2012 | 99.68 | 99.74 | 97.58 | 98.61 | 4,954 | -0.67(-0.67%) |
Apr 26, 2012 | 98.25 | 99.34 | 97.56 | 99.28 | 8,355 | +0.90(+0.91%) |
Apr 25, 2012 | 97.48 | 98.38 | 96.89 | 98.38 | 6,946 | +1.53(+1.58%) |
Apr 24, 2012 | 95.67 | 97.10 | 95.32 | 96.85 | 6,981 | +0.27(+0.28%) |
Apr 23, 2012 | 97.18 | 97.18 | 95.99 | 96.59 | 2,154 | -1.47(-1.50%) |
Apr 20, 2012 | 97.96 | 98.86 | 97.50 | 98.06 | 2,831 | +0.54(+0.55%) |
Apr 19, 2012 | 97.48 | 99.05 | 96.62 | 97.52 | 9,068 | +0.34(+0.35%) |
Apr 18, 2012 | 96.34 | 97.56 | 95.96 | 97.18 | 9,366 | +0.82(+0.85%) |
Apr 17, 2012 | 97.06 | 97.06 | 95.42 | 96.36 | 6,020 | +1.20(+1.27%) |
Apr 16, 2012 | 97.35 | 97.35 | 94.69 | 95.15 | 6,803 | -1.39(-1.44%) |
Apr 13, 2012 | 97.04 | 97.35 | 96.09 | 96.55 | 2,355 | -0.31(-0.32%) |
Apr 12, 2012 | 95.50 | 97.01 | 94.89 | 96.85 | 8,858 | +1.32(+1.38%) |
Apr 11, 2012 | 96.76 | 97.66 | 95.40 | 95.53 | 11,288 | -0.23(-0.24%) |
Apr 10, 2012 | 96.01 | 96.66 | 94.94 | 95.76 | 7,427 | -0.50(-0.52%) |
Apr 09, 2012 | 95.76 | 98.42 | 95.06 | 96.26 | 5,776 | -1.39(-1.43%) |
Apr 05, 2012 | 95.57 | 98.10 | 95.57 | 97.66 | 7,897 | +1.38(+1.43%) |
Apr 04, 2012 | 97.20 | 97.39 | 95.35 | 96.28 | 8,427 | -1.55(-1.58%) |
Apr 03, 2012 | 98.19 | 98.84 | 97.01 | 97.83 | 6,772 | -0.90(-0.91%) |
Apr 02, 2012 | 99.53 | 99.81 | 98.15 | 98.73 | 20,781 | -0.57(-0.58%) |
Mar 30, 2012 | 100.14 | 101.06 | 99.30 | 99.30 | 9,123 | -1.05(-1.05%) |
Mar 29, 2012 | 99.49 | 100.48 | 98.90 | 100.35 | 4,855 | +0.38(+0.38%) |
Mar 28, 2012 | 100.87 | 101.29 | 99.39 | 99.97 | 6,855 | -1.34(-1.32%) |
Mar 27, 2012 | 99.91 | 101.52 | 99.91 | 101.31 | 5,909 | +1.60(+1.61%) |
Mar 26, 2012 | 99.93 | 100.25 | 98.86 | 99.70 | 8,328 | +0.46(+0.46%) |
Mar 23, 2012 | 99.47 | 100.35 | 99.01 | 99.24 | 9,471 | -0.59(-0.59%) |
Mar 22, 2012 | 100.41 | 100.54 | 99.68 | 99.83 | 2,918 | -1.38(-1.36%) |
Mar 21, 2012 | 101.32 | 101.32 | 100.62 | 101.21 | 4,400 | -0.04(-0.04%) |
Mar 20, 2012 | 101.97 | 102.91 | 100.98 | 101.25 | 6,010 | -2.04(-1.98%) |
Mar 19, 2012 | 100.33 | 103.69 | 100.33 | 103.29 | 7,674 | +2.18(+2.15%) |
Mar 16, 2012 | 100.03 | 101.59 | 100.03 | 101.11 | 6,708 | +0.57(+0.57%) |
Mar 15, 2012 | 101.46 | 101.46 | 100.35 | 100.54 | 8,806 | -1.30(-1.28%) |
Mar 14, 2012 | 104.23 | 104.23 | 101.46 | 101.84 | 5,023 | -1.64(-1.59%) |
Mar 13, 2012 | 102.36 | 103.48 | 101.80 | 103.48 | 6,059 | +1.22(+1.19%) |
Mar 12, 2012 | 102.89 | 103.44 | 102.01 | 102.26 | 3,440 | -1.03(-1.00%) |
Mar 09, 2012 | 103.67 | 104.39 | 103.29 | 103.29 | 1,140 | -0.63(-0.61%) |
Mar 08, 2012 | 100.87 | 103.94 | 100.87 | 103.92 | 9,919 | +2.16(+2.12%) |
Mar 07, 2012 | 101.38 | 102.16 | 101.21 | 101.76 | 3,900 | +0.38(+0.38%) |
Mar 06, 2012 | 102.72 | 103.10 | 100.81 | 101.38 | 3,395 | -2.69(-2.59%) |
Mar 05, 2012 | 103.23 | 104.09 | 102.24 | 104.08 | 12,604 | +0.48(+0.46%) |
Mar 02, 2012 | 104.34 | 104.34 | 103.18 | 103.60 | 2,087 | -0.55(-0.53%) |
Mar 01, 2012 | 101.57 | 104.46 | 101.36 | 104.15 | 14,249 | +1.87(+1.83%) |
Feb 29, 2012 | 101.15 | 102.68 | 100.37 | 102.28 | 13,061 | +0.73(+0.71%) |
Feb 28, 2012 | 101.55 | 101.80 | 100.58 | 101.55 | 6,803 | -0.48(-0.47%) |
Feb 27, 2012 | 101.55 | 102.20 | 99.59 | 102.03 | 6,108 | -0.21(-0.21%) |
Feb 24, 2012 | 101.34 | 102.53 | 101.34 | 102.24 | 6,955 | -0.67(-0.65%) |
Feb 23, 2012 | 102.72 | 102.95 | 102.53 | 102.91 | 2,803 | +0.00(+0.00%) |
Feb 22, 2012 | 103.44 | 104.31 | 102.47 | 102.91 | 3,600 | -0.90(-0.87%) |
Feb 21, 2012 | 104.71 | 104.82 | 103.60 | 103.81 | 4,488 | -0.88(-0.84%) |
Feb 17, 2012 | 104.36 | 105.17 | 103.95 | 104.69 | 3,248 | +0.11(+0.11%) |
Feb 16, 2012 | 103.94 | 104.69 | 103.48 | 104.57 | 5,318 | +0.92(+0.89%) |
Feb 15, 2012 | 104.80 | 104.80 | 103.66 | 103.66 | 3,939 | -0.73(-0.70%) |
Feb 14, 2012 | 105.47 | 105.60 | 103.85 | 104.38 | 5,108 | -1.51(-1.43%) |
Feb 13, 2012 | 106.04 | 106.62 | 105.88 | 105.89 | 7,107 | +0.31(+0.29%) |
Feb 10, 2012 | 105.11 | 105.97 | 104.52 | 105.58 | 5,624 | -0.31(-0.29%) |
Feb 09, 2012 | 107.25 | 107.32 | 104.80 | 105.89 | 9,916 | -0.21(-0.20%) |
Feb 08, 2012 | 104.06 | 106.31 | 104.06 | 106.10 | 12,253 | +2.39(+2.30%) |
Feb 07, 2012 | 102.53 | 104.29 | 102.53 | 103.71 | 6,109 | +0.23(+0.22%) |
Feb 06, 2012 | 101.99 | 103.71 | 101.99 | 103.48 | 30,144 | +0.99(+0.97%) |
Feb 03, 2012 | 100.44 | 102.99 | 100.44 | 102.49 | 12,848 | +2.45(+2.44%) |
Feb 02, 2012 | 99.32 | 101.71 | 95.65 | 100.04 | 27,511 | -1.13(-1.11%) |
Feb 01, 2012 | 101.27 | 102.24 | 100.18 | 101.17 | 8,452 | +0.90(+0.90%) |
Jan 31, 2012 | 102.83 | 103.75 | 100.10 | 100.27 | 15,916 | -2.18(-2.13%) |
Jan 30, 2012 | 102.38 | 103.12 | 101.31 | 102.45 | 12,774 | -0.95(-0.92%) |
Jan 27, 2012 | 102.68 | 104.15 | 102.68 | 103.41 | 5,981 | -0.10(-0.09%) |
Jan 26, 2012 | 104.50 | 104.97 | 103.20 | 103.50 | 15,923 | -0.75(-0.71%) |
Jan 25, 2012 | 102.34 | 104.59 | 101.92 | 104.25 | 8,073 | +0.84(+0.81%) |
Jan 24, 2012 | 102.53 | 103.46 | 102.49 | 103.41 | 2,002 | +0.13(+0.13%) |
Jan 23, 2012 | 104.52 | 104.52 | 102.58 | 103.27 | 6,410 | +0.53(+0.52%) |
Jan 20, 2012 | 103.12 | 104.44 | 102.36 | 102.74 | 5,571 | -0.99(-0.96%) |
Jan 19, 2012 | 100.54 | 104.32 | 100.54 | 103.73 | 7,519 | +1.51(+1.48%) |
Jan 18, 2012 | 101.31 | 102.58 | 101.00 | 102.22 | 11,201 | +0.38(+0.38%) |
Jan 17, 2012 | 101.95 | 103.87 | 101.82 | 101.84 | 13,422 | +0.57(+0.57%) |
Jan 13, 2012 | 102.20 | 102.22 | 100.27 | 101.27 | 6,807 | -1.81(-1.76%) |
Jan 12, 2012 | 101.78 | 103.14 | 99.36 | 103.08 | 7,598 | +1.60(+1.58%) |
Jan 11, 2012 | 100.64 | 101.67 | 99.42 | 101.48 | 9,382 | +0.04(+0.04%) |
Jan 10, 2012 | 101.32 | 102.01 | 100.58 | 101.44 | 9,008 | -0.02(-0.02%) |
Jan 09, 2012 | 104.67 | 104.90 | 101.15 | 101.46 | 9,151 | -2.56(-2.46%) |
Jan 06, 2012 | 103.23 | 104.21 | 102.68 | 104.02 | 12,897 | +0.78(+0.76%) |
Jan 05, 2012 | 102.32 | 103.63 | 102.21 | 103.23 | 7,210 | +1.24(+1.22%) |
Jan 04, 2012 | 99.78 | 101.99 | 99.60 | 101.99 | 11,969 | +0.09(+0.09%) |
Dec 30, 2011 | 100.54 | 104.19 | 99.41 | 101.90 | 30,584 | +1.36(+1.35%) |
Dec 29, 2011 | 99.70 | 102.22 | 99.66 | 100.54 | 20,098 | +0.92(+0.92%) |
Dec 28, 2011 | 98.10 | 100.89 | 97.00 | 99.62 | 13,622 | +1.61(+1.64%) |
Dec 27, 2011 | 96.59 | 99.70 | 96.59 | 98.02 | 11,972 | +1.24(+1.28%) |
Dec 23, 2011 | 93.15 | 96.78 | 93.15 | 96.78 | 8,616 | +3.63(+3.90%) |
Dec 21, 2011 | 95.10 | 95.10 | 92.46 | 93.15 | 7,546 | -1.43(-1.52%) |
Dec 20, 2011 | 90.13 | 95.38 | 89.33 | 94.58 | 33,243 | +6.44(+7.31%) |
Dec 19, 2011 | 90.34 | 92.00 | 88.10 | 88.14 | 7,373 | -2.35(-2.60%) |
Dec 16, 2011 | 91.54 | 91.87 | 87.15 | 90.49 | 28,721 | -0.17(-0.19%) |
Dec 15, 2011 | 92.44 | 92.44 | 90.62 | 90.66 | 17,848 | -0.04(-0.04%) |
Dec 14, 2011 | 90.95 | 91.77 | 90.11 | 90.70 | 8,491 | -0.92(-1.00%) |
Dec 13, 2011 | 90.78 | 92.67 | 89.75 | 91.62 | 34,402 | +0.40(+0.44%) |
Dec 12, 2011 | 93.72 | 93.72 | 90.13 | 91.22 | 21,992 | -2.52(-2.69%) |
Dec 09, 2011 | 93.82 | 94.77 | 93.74 | 93.74 | 10,734 | +0.11(+0.12%) |
Dec 08, 2011 | 96.61 | 96.61 | 92.82 | 93.62 | 18,958 | -2.41(-2.51%) |
Dec 07, 2011 | 95.96 | 96.39 | 93.80 | 96.03 | 25,735 | +0.38(+0.40%) |
Dec 06, 2011 | 95.25 | 97.39 | 95.11 | 95.65 | 31,748 | +0.40(+0.42%) |
Dec 05, 2011 | 98.06 | 98.97 | 92.36 | 95.25 | 13,352 | -2.46(-2.52%) |
Dec 02, 2011 | 97.48 | 100.31 | 96.83 | 97.71 | 19,276 | -1.39(-1.41%) |