Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 91.83 | 92.82 | 90.02 | 92.35 | 787,229 | +0.29(+0.31%) |
Sep 27, 2012 | 91.54 | 92.78 | 89.93 | 92.06 | 674,547 | +0.83(+0.91%) |
Sep 26, 2012 | 91.78 | 94.01 | 90.59 | 91.23 | 884,555 | -0.16(-0.17%) |
Sep 25, 2012 | 93.40 | 94.14 | 90.97 | 91.39 | 1,093,986 | -1.50(-1.61%) |
Sep 24, 2012 | 91.73 | 94.19 | 91.29 | 92.89 | 1,589,706 | +1.62(+1.77%) |
Sep 21, 2012 | 91.70 | 92.09 | 90.70 | 91.27 | 961,306 | +0.12(+0.13%) |
Sep 20, 2012 | 90.35 | 91.48 | 89.15 | 91.15 | 658,870 | +0.20(+0.22%) |
Sep 19, 2012 | 90.65 | 91.67 | 90.24 | 90.96 | 667,242 | +0.73(+0.81%) |
Sep 18, 2012 | 92.09 | 92.09 | 88.83 | 90.23 | 1,079,011 | -2.66(-2.86%) |
Sep 17, 2012 | 92.99 | 93.21 | 92.35 | 92.89 | 464,704 | -0.51(-0.55%) |
Sep 14, 2012 | 92.49 | 94.10 | 92.13 | 93.40 | 725,941 | +1.43(+1.55%) |
Sep 13, 2012 | 91.29 | 92.57 | 90.35 | 91.97 | 816,964 | +0.57(+0.63%) |
Sep 12, 2012 | 91.67 | 92.59 | 90.65 | 91.40 | 619,642 | +0.03(+0.03%) |
Sep 11, 2012 | 91.18 | 91.92 | 90.35 | 91.37 | 880,258 | -0.86(-0.93%) |
Sep 10, 2012 | 93.08 | 93.57 | 92.22 | 92.23 | 952,107 | -0.46(-0.50%) |
Sep 07, 2012 | 93.57 | 94.57 | 92.67 | 92.69 | 1,020,471 | -0.48(-0.52%) |
Sep 06, 2012 | 92.52 | 93.66 | 92.14 | 93.17 | 656,018 | +1.54(+1.68%) |
Sep 05, 2012 | 92.62 | 92.62 | 91.03 | 91.64 | 798,645 | -1.35(-1.45%) |
Sep 04, 2012 | 92.36 | 93.31 | 91.15 | 92.99 | 1,132,159 | +0.46(+0.50%) |
Aug 31, 2012 | 92.78 | 93.11 | 91.45 | 92.52 | 606,421 | +0.40(+0.44%) |
Aug 30, 2012 | 91.81 | 92.69 | 91.17 | 92.12 | 547,712 | -0.33(-0.35%) |
Aug 29, 2012 | 91.64 | 92.72 | 91.31 | 92.44 | 974,936 | +5.25(+6.02%) |
Aug 27, 2012 | 86.51 | 87.54 | 85.82 | 87.19 | 1,012,247 | +0.54(+0.63%) |
Aug 24, 2012 | 85.48 | 87.09 | 85.47 | 86.65 | 479,980 | +0.86(+1.00%) |
Aug 23, 2012 | 85.78 | 86.26 | 85.29 | 85.79 | 564,659 | -0.40(-0.47%) |
Aug 22, 2012 | 86.09 | 86.46 | 84.81 | 86.20 | 484,283 | -0.27(-0.31%) |
Aug 21, 2012 | 86.08 | 87.33 | 86.08 | 86.46 | 431,042 | +0.55(+0.64%) |
Aug 20, 2012 | 87.71 | 87.71 | 85.61 | 85.91 | 577,818 | -1.79(-2.04%) |
Aug 17, 2012 | 86.18 | 88.00 | 86.16 | 87.71 | 694,033 | +1.43(+1.66%) |
Aug 16, 2012 | 85.72 | 86.87 | 84.97 | 86.28 | 441,044 | +0.77(+0.90%) |
Aug 15, 2012 | 84.02 | 85.80 | 84.02 | 85.51 | 518,407 | +1.49(+1.77%) |
Aug 14, 2012 | 84.37 | 84.74 | 83.78 | 84.02 | 600,216 | +0.36(+0.44%) |
Aug 13, 2012 | 82.68 | 83.66 | 81.52 | 83.66 | 578,431 | +1.04(+1.26%) |
Aug 10, 2012 | 82.43 | 83.09 | 81.72 | 82.61 | 522,212 | -0.24(-0.29%) |
Aug 09, 2012 | 83.09 | 83.36 | 82.26 | 82.85 | 528,939 | -0.45(-0.54%) |
Aug 08, 2012 | 81.82 | 83.43 | 81.32 | 83.30 | 765,783 | +0.29(+0.34%) |
Aug 07, 2012 | 78.83 | 83.74 | 78.83 | 83.02 | 2,130,825 | +5.31(+6.83%) |
Aug 06, 2012 | 76.31 | 78.37 | 76.25 | 77.70 | 784,002 | +1.30(+1.70%) |
Aug 03, 2012 | 76.10 | 76.99 | 75.08 | 76.40 | 1,723,419 | +2.32(+3.13%) |
Aug 02, 2012 | 76.12 | 76.97 | 73.81 | 74.09 | 1,977,205 | -2.75(-3.58%) |
Aug 01, 2012 | 78.83 | 79.03 | 76.76 | 76.84 | 1,064,662 | -1.43(-1.83%) |
Jul 31, 2012 | 79.51 | 79.62 | 77.95 | 78.27 | 805,387 | -1.76(-2.20%) |
Jul 30, 2012 | 79.66 | 81.26 | 79.57 | 80.03 | 801,860 | +0.30(+0.37%) |
Jul 27, 2012 | 77.83 | 79.95 | 77.42 | 79.73 | 589,664 | +2.69(+3.49%) |
Jul 26, 2012 | 76.22 | 77.36 | 75.58 | 77.04 | 420,123 | +2.69(+3.62%) |
Jul 25, 2012 | 75.14 | 75.95 | 73.79 | 74.35 | 568,766 | -0.71(-0.95%) |
Jul 24, 2012 | 77.09 | 77.41 | 74.46 | 75.06 | 552,231 | -1.61(-2.09%) |
Jul 23, 2012 | 76.06 | 77.13 | 75.38 | 76.67 | 482,706 | -1.30(-1.67%) |
Jul 20, 2012 | 78.46 | 78.55 | 77.23 | 77.97 | 630,361 | -1.21(-1.53%) |
Jul 19, 2012 | 77.16 | 80.29 | 76.64 | 79.18 | 871,062 | +2.92(+3.82%) |
Jul 18, 2012 | 75.03 | 76.89 | 74.32 | 76.27 | 564,076 | +1.19(+1.59%) |
Jul 17, 2012 | 75.82 | 76.36 | 74.36 | 75.07 | 720,210 | -0.25(-0.33%) |
Jul 16, 2012 | 75.24 | 75.47 | 73.91 | 75.32 | 643,037 | +0.05(+0.07%) |
Jul 13, 2012 | 74.18 | 76.32 | 73.66 | 75.27 | 2,450,511 | +1.89(+2.58%) |
Jul 12, 2012 | 73.61 | 73.87 | 72.19 | 73.38 | 880,836 | -1.03(-1.39%) |
Jul 11, 2012 | 77.37 | 77.37 | 73.36 | 74.41 | 1,084,059 | -3.05(-3.94%) |
Jul 10, 2012 | 77.14 | 77.78 | 76.27 | 77.47 | 1,069,258 | +1.01(+1.33%) |
Jul 09, 2012 | 78.47 | 79.31 | 76.24 | 76.45 | 834,299 | -2.06(-2.62%) |
Jul 06, 2012 | 79.83 | 80.53 | 78.25 | 78.51 | 769,131 | -2.38(-2.95%) |
Jul 05, 2012 | 78.93 | 81.05 | 78.16 | 80.90 | 1,355,750 | +1.97(+2.50%) |
Jul 03, 2012 | 77.56 | 79.00 | 76.99 | 78.93 | 509,982 | +1.27(+1.64%) |