Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 85.56 | 85.56 | 84.21 | 84.53 | 30,072 | -1.96(-2.27%) |
Sep 27, 2012 | 85.97 | 86.70 | 84.95 | 86.49 | 29,454 | +0.76(+0.89%) |
Sep 26, 2012 | 85.76 | 86.05 | 85.39 | 85.73 | 45,575 | -0.77(-0.89%) |
Sep 25, 2012 | 87.64 | 88.40 | 86.50 | 86.50 | 44,900 | -0.62(-0.71%) |
Sep 24, 2012 | 86.75 | 87.51 | 86.74 | 87.12 | 33,499 | -0.80(-0.91%) |
Sep 21, 2012 | 88.66 | 88.68 | 87.91 | 87.92 | 37,074 | +0.55(+0.63%) |
Sep 20, 2012 | 86.48 | 87.52 | 86.00 | 87.37 | 60,640 | +0.02(+0.02%) |
Sep 19, 2012 | 87.18 | 87.62 | 86.84 | 87.35 | 52,849 | +0.11(+0.13%) |
Sep 18, 2012 | 87.22 | 87.50 | 86.80 | 87.24 | 101,652 | +0.04(+0.05%) |
Sep 17, 2012 | 87.19 | 87.63 | 86.83 | 87.20 | 89,425 | +0.24(+0.28%) |
Sep 14, 2012 | 87.00 | 88.14 | 85.45 | 86.96 | 181,779 | +1.51(+1.77%) |
Sep 13, 2012 | 83.99 | 85.83 | 83.44 | 85.45 | 48,369 | +0.89(+1.05%) |
Sep 12, 2012 | 84.72 | 84.89 | 84.05 | 84.56 | 72,855 | +0.39(+0.46%) |
Sep 11, 2012 | 82.55 | 84.56 | 82.55 | 84.17 | 103,191 | +2.84(+3.49%) |
Sep 10, 2012 | 82.15 | 82.45 | 81.29 | 81.33 | 39,704 | -0.87(-1.06%) |
Sep 07, 2012 | 82.16 | 82.36 | 81.90 | 82.20 | 56,663 | +1.59(+1.97%) |
Sep 06, 2012 | 78.59 | 80.80 | 78.59 | 80.61 | 80,524 | +3.35(+4.34%) |
Sep 05, 2012 | 77.41 | 77.55 | 77.05 | 77.26 | 26,805 | -0.18(-0.23%) |
Sep 04, 2012 | 78.16 | 78.16 | 77.05 | 77.44 | 27,470 | -0.03(-0.04%) |
Aug 31, 2012 | 77.97 | 78.12 | 76.88 | 77.47 | 13,101 | +0.98(+1.28%) |
Aug 30, 2012 | 77.28 | 77.57 | 75.99 | 76.49 | 28,170 | -1.70(-2.17%) |
Aug 29, 2012 | 78.22 | 78.55 | 78.00 | 78.19 | 16,094 | +0.12(+0.15%) |
Aug 27, 2012 | 78.11 | 78.57 | 77.90 | 78.07 | 71,430 | +0.06(+0.08%) |
Aug 24, 2012 | 77.11 | 78.28 | 76.75 | 78.01 | 90,524 | +0.90(+1.17%) |
Aug 23, 2012 | 77.63 | 77.80 | 76.93 | 77.11 | 71,815 | -1.18(-1.51%) |
Aug 22, 2012 | 77.49 | 78.59 | 77.41 | 78.29 | 48,097 | +0.18(+0.23%) |
Aug 21, 2012 | 78.40 | 78.80 | 77.98 | 78.11 | 29,549 | +0.98(+1.27%) |
Aug 20, 2012 | 76.64 | 77.20 | 76.54 | 77.13 | 113,838 | +0.67(+0.88%) |
Aug 17, 2012 | 76.44 | 76.59 | 76.03 | 76.46 | 72,910 | +0.08(+0.10%) |
Aug 16, 2012 | 75.40 | 76.43 | 75.40 | 76.38 | 32,603 | +1.25(+1.66%) |
Aug 15, 2012 | 75.29 | 75.90 | 75.12 | 75.13 | 28,628 | -0.07(-0.09%) |
Aug 14, 2012 | 75.55 | 75.76 | 75.11 | 75.20 | 30,567 | +0.38(+0.51%) |
Aug 13, 2012 | 75.07 | 75.26 | 74.27 | 74.82 | 34,796 | -0.42(-0.56%) |
Aug 11, 2012 | 74.20 | 75.24 | 73.96 | 75.24 | 96,991 | +0.00(+0.00%) |
Aug 10, 2012 | 74.20 | 75.24 | 73.96 | 75.24 | 96,991 | +0.55(+0.74%) |
Aug 09, 2012 | 74.45 | 75.28 | 74.43 | 74.69 | 43,042 | -0.56(-0.74%) |
Aug 08, 2012 | 74.61 | 75.60 | 74.59 | 75.25 | 51,243 | -0.56(-0.74%) |
Aug 07, 2012 | 75.90 | 76.25 | 75.71 | 75.81 | 74,115 | +1.13(+1.51%) |
Aug 06, 2012 | 74.74 | 75.26 | 74.64 | 74.68 | 1,247,757 | +1.11(+1.51%) |
Aug 03, 2012 | 72.09 | 73.96 | 71.94 | 73.57 | 927,517 | +3.54(+5.05%) |
Aug 02, 2012 | 70.52 | 71.95 | 69.53 | 70.03 | 1,119,155 | -1.89(-2.63%) |
Aug 01, 2012 | 72.90 | 72.91 | 71.78 | 71.92 | 1,190,548 | -0.92(-1.26%) |
Jul 31, 2012 | 73.28 | 73.48 | 72.82 | 72.84 | 1,721,591 | -0.93(-1.26%) |
Jul 30, 2012 | 73.24 | 74.00 | 73.09 | 73.77 | 21,969 | +0.13(+0.18%) |
Jul 27, 2012 | 72.47 | 73.76 | 72.41 | 73.64 | 80,724 | +2.92(+4.13%) |
Jul 26, 2012 | 70.27 | 71.51 | 70.27 | 70.72 | 62,879 | +2.25(+3.29%) |
Jul 25, 2012 | 68.77 | 69.00 | 67.72 | 68.47 | 32,323 | +1.11(+1.65%) |
Jul 24, 2012 | 68.73 | 68.86 | 66.85 | 67.36 | 32,174 | -0.99(-1.45%) |
Jul 23, 2012 | 67.93 | 68.52 | 67.38 | 68.35 | 83,086 | -2.02(-2.87%) |
Jul 20, 2012 | 70.94 | 71.13 | 70.16 | 70.37 | 24,279 | -1.60(-2.22%) |
Jul 19, 2012 | 71.91 | 72.20 | 71.64 | 71.97 | 58,491 | +1.19(+1.68%) |
Jul 18, 2012 | 69.30 | 70.80 | 69.17 | 70.78 | 156,217 | +0.43(+0.61%) |
Jul 17, 2012 | 70.00 | 70.40 | 68.75 | 70.35 | 46,791 | +1.30(+1.88%) |
Jul 16, 2012 | 68.88 | 69.23 | 68.28 | 69.05 | 18,215 | +0.57(+0.84%) |
Jul 14, 2012 | 67.66 | 68.83 | 67.58 | 68.48 | 38,225 | +0.00(+0.00%) |
Jul 13, 2012 | 67.66 | 68.83 | 67.58 | 68.48 | 38,225 | +1.58(+2.36%) |
Jul 12, 2012 | 66.50 | 67.08 | 66.00 | 66.90 | 40,972 | -0.30(-0.45%) |
Jul 11, 2012 | 67.46 | 67.67 | 66.80 | 67.20 | 26,474 | -0.35(-0.52%) |
Jul 10, 2012 | 68.50 | 68.75 | 67.40 | 67.55 | 40,410 | -0.91(-1.33%) |
Jul 09, 2012 | 68.13 | 68.46 | 67.83 | 68.46 | 23,185 | -0.71(-1.03%) |
Jul 06, 2012 | 69.52 | 69.64 | 68.78 | 69.17 | 42,484 | -1.10(-1.57%) |
Jul 05, 2012 | 70.26 | 70.74 | 69.79 | 70.27 | 40,628 | -0.89(-1.25%) |
Jul 03, 2012 | 70.47 | 71.29 | 70.47 | 71.16 | 20,096 | +1.16(+1.66%) |