Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 97.22 | 98.99 | 96.90 | 98.38 | 960,884 | +2.16(+2.24%) |
Aug 30, 2012 | 98.78 | 98.78 | 96.04 | 96.22 | 1,135,856 | -2.96(-2.98%) |
Aug 29, 2012 | 97.12 | 99.35 | 96.76 | 99.18 | 1,112,132 | +1.68(+1.72%) |
Aug 27, 2012 | 97.90 | 98.10 | 96.72 | 97.50 | 953,266 | -0.33(-0.34%) |
Aug 24, 2012 | 98.00 | 99.06 | 97.13 | 97.83 | 1,000,426 | -0.25(-0.25%) |
Aug 23, 2012 | 100.69 | 100.80 | 97.89 | 98.08 | 1,331,712 | -2.75(-2.73%) |
Aug 22, 2012 | 98.42 | 101.22 | 98.27 | 100.83 | 1,482,152 | +1.94(+1.96%) |
Aug 21, 2012 | 101.38 | 101.89 | 98.61 | 98.89 | 1,166,303 | -2.27(-2.24%) |
Aug 20, 2012 | 100.01 | 101.75 | 99.55 | 101.16 | 1,567,505 | +1.27(+1.27%) |
Aug 17, 2012 | 100.62 | 100.69 | 99.69 | 99.89 | 938,587 | -0.48(-0.48%) |
Aug 16, 2012 | 99.13 | 100.65 | 98.89 | 100.37 | 1,307,885 | +1.59(+1.61%) |
Aug 15, 2012 | 96.86 | 99.02 | 96.80 | 98.78 | 1,107,478 | +1.94(+2.00%) |
Aug 14, 2012 | 98.55 | 98.59 | 96.53 | 96.84 | 1,214,602 | +0.65(+0.68%) |
Aug 13, 2012 | 96.90 | 97.27 | 95.51 | 96.19 | 559,238 | -1.04(-1.07%) |
Aug 10, 2012 | 96.48 | 97.68 | 96.40 | 97.23 | 958,578 | -0.11(-0.11%) |
Aug 09, 2012 | 96.61 | 97.78 | 96.48 | 97.34 | 702,824 | +0.46(+0.47%) |
Aug 08, 2012 | 96.83 | 97.89 | 96.43 | 96.88 | 1,012,497 | -0.39(-0.40%) |
Aug 07, 2012 | 95.35 | 97.83 | 95.35 | 97.27 | 1,206,068 | +2.03(+2.13%) |
Aug 06, 2012 | 95.25 | 95.92 | 95.10 | 95.24 | 587,687 | +0.22(+0.23%) |
Aug 03, 2012 | 95.85 | 96.33 | 92.87 | 95.02 | 1,803,770 | +0.83(+0.88%) |
Aug 02, 2012 | 93.00 | 94.33 | 92.40 | 94.19 | 1,061,475 | +0.04(+0.04%) |
Aug 01, 2012 | 95.34 | 95.70 | 94.04 | 94.15 | 978,262 | -0.81(-0.85%) |
Jul 31, 2012 | 95.98 | 96.41 | 94.85 | 94.96 | 986,139 | -1.06(-1.10%) |
Jul 30, 2012 | 96.82 | 97.19 | 95.45 | 96.02 | 1,017,198 | -0.77(-0.80%) |
Jul 27, 2012 | 95.48 | 97.64 | 95.25 | 96.79 | 1,197,962 | +1.88(+1.98%) |
Jul 26, 2012 | 94.15 | 95.22 | 92.92 | 94.91 | 1,067,848 | +1.83(+1.97%) |
Jul 25, 2012 | 93.10 | 93.72 | 92.03 | 93.08 | 1,074,381 | +0.22(+0.24%) |
Jul 24, 2012 | 94.68 | 94.77 | 92.39 | 92.86 | 1,054,609 | -1.42(-1.51%) |
Jul 23, 2012 | 93.60 | 94.54 | 92.72 | 94.28 | 1,088,816 | -1.17(-1.23%) |
Jul 20, 2012 | 94.42 | 95.99 | 94.00 | 95.45 | 1,058,708 | +0.29(+0.30%) |
Jul 19, 2012 | 96.68 | 97.49 | 94.94 | 95.16 | 1,171,284 | -0.61(-0.64%) |
Jul 18, 2012 | 94.72 | 96.00 | 94.37 | 95.77 | 2,189,868 | +3.20(+3.46%) |
Jul 17, 2012 | 92.36 | 93.00 | 91.33 | 92.57 | 1,109,444 | +1.02(+1.11%) |
Jul 16, 2012 | 89.88 | 92.32 | 89.46 | 91.55 | 1,290,544 | +1.56(+1.73%) |
Jul 13, 2012 | 89.68 | 90.86 | 89.34 | 89.99 | 630,415 | +0.92(+1.03%) |
Jul 12, 2012 | 88.13 | 89.48 | 87.46 | 89.07 | 866,315 | -0.40(-0.45%) |
Jul 11, 2012 | 90.91 | 90.97 | 88.50 | 89.47 | 1,663,555 | +0.48(+0.54%) |
Jul 10, 2012 | 91.38 | 92.00 | 88.32 | 88.99 | 938,009 | -2.03(-2.23%) |
Jul 09, 2012 | 91.11 | 91.29 | 90.13 | 91.02 | 551,835 | +0.01(+0.01%) |
Jul 06, 2012 | 90.80 | 91.06 | 89.75 | 91.01 | 656,291 | -0.93(-1.01%) |
Jul 05, 2012 | 90.81 | 92.74 | 90.52 | 91.94 | 1,281,703 | +1.12(+1.23%) |
Jul 03, 2012 | 89.42 | 92.32 | 89.16 | 90.82 | 896,604 | +2.03(+2.29%) |
Jul 02, 2012 | 89.11 | 89.31 | 88.02 | 88.79 | 473,508 | +0.32(+0.36%) |
Jun 29, 2012 | 88.41 | 88.87 | 87.67 | 88.47 | 995,990 | +1.19(+1.36%) |
Jun 28, 2012 | 87.42 | 87.59 | 85.94 | 87.28 | 1,344,194 | -1.10(-1.24%) |
Jun 27, 2012 | 87.38 | 88.66 | 87.38 | 88.38 | 1,403,379 | +1.05(+1.20%) |
Jun 26, 2012 | 86.42 | 87.63 | 85.80 | 87.33 | 1,403,523 | +1.87(+2.19%) |
Jun 25, 2012 | 84.80 | 85.80 | 84.44 | 85.46 | 1,113,640 | +0.72(+0.85%) |
Jun 22, 2012 | 84.29 | 85.02 | 83.63 | 84.74 | 575,002 | +1.18(+1.41%) |
Jun 21, 2012 | 86.23 | 86.49 | 83.10 | 83.56 | 772,029 | -2.80(-3.24%) |
Jun 20, 2012 | 86.87 | 87.30 | 85.85 | 86.36 | 1,083,053 | -0.68(-0.78%) |
Jun 19, 2012 | 84.84 | 87.41 | 84.68 | 87.04 | 1,707,331 | +3.25(+3.88%) |
Jun 18, 2012 | 81.67 | 84.00 | 81.51 | 83.79 | 767,505 | +1.62(+1.97%) |
Jun 15, 2012 | 81.78 | 82.82 | 81.62 | 82.17 | 856,280 | +0.57(+0.70%) |
Jun 14, 2012 | 81.23 | 82.45 | 80.60 | 81.60 | 950,031 | +0.39(+0.48%) |
Jun 13, 2012 | 82.52 | 83.07 | 80.87 | 81.21 | 1,059,280 | -1.31(-1.59%) |
Jun 12, 2012 | 79.06 | 82.81 | 78.93 | 82.52 | 1,466,468 | +3.82(+4.85%) |
Jun 11, 2012 | 80.33 | 80.49 | 78.66 | 78.70 | 841,376 | -0.79(-0.99%) |
Jun 08, 2012 | 78.39 | 79.64 | 77.59 | 79.49 | 844,344 | +0.35(+0.44%) |
Jun 07, 2012 | 79.80 | 80.24 | 78.86 | 79.14 | 1,793,371 | +0.93(+1.19%) |
Jun 06, 2012 | 78.37 | 78.85 | 77.70 | 78.21 | 838,134 | +0.92(+1.19%) |
Jun 05, 2012 | 75.24 | 77.50 | 75.11 | 77.29 | 797,132 | +1.95(+2.59%) |
Jun 04, 2012 | 75.73 | 75.73 | 74.28 | 75.34 | 1,135,640 | -0.20(-0.26%) |