Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 88.96 | 89.89 | 88.56 | 89.40 | 1,135,308 | +0.11(+0.12%) |
Sep 27, 2012 | 89.82 | 90.43 | 89.15 | 89.30 | 1,082,937 | -0.22(-0.25%) |
Sep 26, 2012 | 89.21 | 90.19 | 88.94 | 89.52 | 1,122,680 | -0.26(-0.29%) |
Sep 25, 2012 | 90.55 | 91.08 | 89.72 | 89.78 | 1,329,587 | -0.75(-0.83%) |
Sep 24, 2012 | 90.68 | 91.13 | 90.39 | 90.54 | 1,007,845 | -0.37(-0.41%) |
Sep 21, 2012 | 91.38 | 91.53 | 90.85 | 90.91 | 2,144,165 | -0.35(-0.38%) |
Sep 20, 2012 | 91.92 | 92.44 | 90.88 | 91.26 | 1,707,335 | -1.27(-1.37%) |
Sep 19, 2012 | 93.73 | 94.11 | 92.51 | 92.52 | 1,117,595 | -1.05(-1.13%) |
Sep 18, 2012 | 94.88 | 94.88 | 93.47 | 93.57 | 860,510 | -1.30(-1.37%) |
Sep 17, 2012 | 95.57 | 96.26 | 94.71 | 94.88 | 1,054,075 | -0.69(-0.73%) |
Sep 14, 2012 | 95.17 | 96.02 | 94.63 | 95.57 | 996,139 | +0.76(+0.81%) |
Sep 13, 2012 | 93.30 | 94.95 | 93.07 | 94.81 | 1,139,945 | +1.25(+1.34%) |
Sep 12, 2012 | 92.55 | 93.56 | 92.12 | 93.55 | 901,048 | +1.03(+1.11%) |
Sep 11, 2012 | 92.78 | 93.75 | 92.32 | 92.53 | 828,743 | -0.12(-0.12%) |
Sep 10, 2012 | 93.58 | 93.82 | 92.51 | 92.64 | 1,326,429 | -0.97(-1.04%) |
Sep 07, 2012 | 94.19 | 94.35 | 93.29 | 93.61 | 897,936 | -0.42(-0.45%) |
Sep 06, 2012 | 93.69 | 94.09 | 93.45 | 94.03 | 1,132,484 | +0.66(+0.70%) |
Sep 05, 2012 | 93.58 | 93.81 | 93.06 | 93.38 | 1,195,032 | -0.12(-0.13%) |
Sep 04, 2012 | 92.55 | 93.53 | 92.20 | 93.50 | 998,715 | +0.69(+0.74%) |
Aug 31, 2012 | 92.37 | 92.92 | 92.10 | 92.81 | 1,721,099 | +0.61(+0.66%) |
Aug 30, 2012 | 91.33 | 92.35 | 91.10 | 92.20 | 942,327 | +0.61(+0.66%) |
Aug 29, 2012 | 91.45 | 91.94 | 91.16 | 91.60 | 632,040 | +0.75(+0.83%) |
Aug 27, 2012 | 91.06 | 91.43 | 90.70 | 90.85 | 609,505 | -0.13(-0.14%) |
Aug 24, 2012 | 90.09 | 91.22 | 90.01 | 90.97 | 923,530 | +0.88(+0.98%) |
Aug 23, 2012 | 90.80 | 91.05 | 89.92 | 90.09 | 637,620 | -0.75(-0.82%) |
Aug 22, 2012 | 90.76 | 91.02 | 90.04 | 90.84 | 546,474 | +0.00(+0.00%) |
Aug 21, 2012 | 90.98 | 91.48 | 90.82 | 90.84 | 765,909 | -0.07(-0.08%) |
Aug 20, 2012 | 92.13 | 92.13 | 90.39 | 90.91 | 1,442,036 | -1.79(-1.93%) |
Aug 17, 2012 | 92.52 | 93.05 | 92.32 | 92.70 | 828,410 | +0.27(+0.30%) |
Aug 16, 2012 | 91.71 | 92.53 | 91.18 | 92.43 | 652,840 | +0.72(+0.79%) |
Aug 15, 2012 | 91.36 | 92.26 | 91.32 | 91.71 | 656,263 | +0.46(+0.50%) |
Aug 14, 2012 | 91.75 | 92.16 | 91.12 | 91.25 | 611,108 | -0.43(-0.47%) |
Aug 13, 2012 | 91.93 | 92.08 | 91.46 | 91.67 | 761,119 | -0.50(-0.54%) |
Aug 10, 2012 | 91.56 | 92.36 | 91.22 | 92.17 | 840,323 | +0.52(+0.57%) |
Aug 09, 2012 | 92.38 | 92.77 | 91.48 | 91.65 | 683,539 | -0.86(-0.93%) |
Aug 08, 2012 | 92.79 | 92.96 | 91.86 | 92.51 | 840,722 | -0.28(-0.30%) |
Aug 07, 2012 | 93.54 | 93.71 | 92.61 | 92.79 | 933,822 | -0.50(-0.53%) |
Aug 06, 2012 | 94.85 | 95.23 | 93.21 | 93.29 | 1,349,230 | -1.01(-1.08%) |
Aug 03, 2012 | 97.10 | 97.35 | 93.87 | 94.30 | 1,146,521 | -0.58(-0.61%) |
Aug 02, 2012 | 94.37 | 94.95 | 93.93 | 94.88 | 843,615 | +0.12(+0.13%) |
Aug 01, 2012 | 95.23 | 96.30 | 94.71 | 94.76 | 1,086,990 | -0.21(-0.22%) |
Jul 31, 2012 | 95.33 | 95.58 | 94.25 | 94.97 | 1,403,331 | -0.61(-0.64%) |
Jul 30, 2012 | 95.23 | 95.86 | 95.11 | 95.58 | 919,947 | +0.34(+0.36%) |
Jul 27, 2012 | 94.14 | 95.62 | 93.91 | 95.24 | 1,268,851 | +1.48(+1.58%) |
Jul 26, 2012 | 93.70 | 94.16 | 93.27 | 93.76 | 854,291 | +1.32(+1.43%) |
Jul 25, 2012 | 92.91 | 92.91 | 92.01 | 92.44 | 1,051,532 | -0.10(-0.10%) |
Jul 24, 2012 | 92.69 | 92.99 | 91.84 | 92.54 | 1,032,177 | -0.22(-0.23%) |
Jul 23, 2012 | 91.99 | 93.01 | 91.99 | 92.75 | 784,077 | -0.18(-0.20%) |
Jul 20, 2012 | 92.63 | 93.08 | 92.22 | 92.94 | 1,098,008 | -0.25(-0.27%) |
Jul 19, 2012 | 94.29 | 94.30 | 92.24 | 93.19 | 1,262,433 | -1.10(-1.17%) |
Jul 18, 2012 | 94.69 | 94.69 | 93.96 | 94.29 | 859,335 | -0.70(-0.74%) |
Jul 17, 2012 | 94.22 | 95.15 | 93.63 | 94.99 | 1,208,901 | +1.01(+1.08%) |
Jul 16, 2012 | 93.49 | 94.07 | 93.09 | 93.98 | 1,029,203 | +0.46(+0.49%) |
Jul 13, 2012 | 92.55 | 93.77 | 92.55 | 93.52 | 927,939 | +1.19(+1.28%) |
Jul 12, 2012 | 91.55 | 92.91 | 91.04 | 92.33 | 1,234,938 | +0.48(+0.52%) |
Jul 11, 2012 | 92.07 | 92.18 | 90.86 | 91.85 | 1,727,277 | -0.06(-0.06%) |
Jul 10, 2012 | 92.63 | 93.05 | 91.58 | 91.91 | 1,050,959 | -0.45(-0.48%) |
Jul 09, 2012 | 91.56 | 92.43 | 91.21 | 92.36 | 830,093 | +0.15(+0.17%) |
Jul 06, 2012 | 91.19 | 92.39 | 91.01 | 92.20 | 1,124,813 | +0.28(+0.31%) |
Jul 05, 2012 | 92.47 | 92.74 | 91.51 | 91.92 | 1,217,796 | -0.60(-0.65%) |
Jul 03, 2012 | 92.82 | 93.09 | 92.25 | 92.52 | 734,906 | -0.02(-0.02%) |