Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 103.33 | 103.55 | 102.89 | 102.89 | 6,029,835 | -0.56(-0.54%) |
Jul 30, 2012 | 103.38 | 103.92 | 103.23 | 103.45 | 5,339,266 | -0.11(-0.11%) |
Jul 27, 2012 | 102.36 | 103.84 | 102.32 | 103.56 | 9,408,719 | +1.56(+1.52%) |
Jul 26, 2012 | 101.68 | 102.36 | 101.49 | 102.01 | 10,177,116 | +1.64(+1.64%) |
Jul 25, 2012 | 100.44 | 100.78 | 99.96 | 100.36 | 4,881,030 | +0.52(+0.52%) |
Jul 24, 2012 | 100.70 | 100.76 | 99.12 | 99.85 | 8,921,064 | -0.83(-0.83%) |
Jul 23, 2012 | 99.98 | 100.90 | 99.59 | 100.68 | 5,856,817 | -0.90(-0.88%) |
Jul 20, 2012 | 101.82 | 102.07 | 101.39 | 101.58 | 9,373,618 | -1.02(-0.99%) |
Jul 19, 2012 | 102.55 | 102.90 | 102.19 | 102.59 | 4,846,603 | +0.28(+0.28%) |
Jul 18, 2012 | 101.14 | 102.46 | 101.09 | 102.31 | 3,906,634 | +0.91(+0.89%) |
Jul 17, 2012 | 101.17 | 101.67 | 100.19 | 101.40 | 4,193,483 | +0.56(+0.55%) |
Jul 16, 2012 | 100.95 | 101.16 | 100.55 | 100.85 | 2,510,290 | -0.40(-0.39%) |
Jul 13, 2012 | 99.90 | 101.32 | 99.85 | 101.25 | 4,968,887 | +1.63(+1.63%) |
Jul 12, 2012 | 99.33 | 100.09 | 98.98 | 99.62 | 5,561,849 | -0.27(-0.27%) |
Jul 11, 2012 | 100.30 | 100.35 | 99.32 | 99.89 | 8,621,177 | -0.35(-0.35%) |
Jul 10, 2012 | 101.51 | 101.66 | 99.89 | 100.24 | 8,484,338 | -0.71(-0.70%) |
Jul 09, 2012 | 101.09 | 101.15 | 100.52 | 100.94 | 5,677,043 | -0.26(-0.26%) |
Jul 06, 2012 | 101.38 | 101.39 | 100.65 | 101.20 | 5,472,598 | -0.96(-0.94%) |
Jul 05, 2012 | 102.04 | 102.67 | 101.78 | 102.17 | 8,364,601 | -0.29(-0.29%) |
Jul 03, 2012 | 101.84 | 102.52 | 101.74 | 102.46 | 3,425,741 | +0.63(+0.61%) |
Jul 02, 2012 | 102.04 | 102.16 | 101.30 | 101.83 | 4,836,522 | -0.07(-0.07%) |
Jun 29, 2012 | 101.35 | 102.00 | 101.10 | 101.90 | 7,366,864 | +2.10(+2.11%) |
Jun 28, 2012 | 99.18 | 99.85 | 98.57 | 99.80 | 8,142,973 | -0.17(-0.17%) |
Jun 27, 2012 | 99.48 | 100.14 | 99.42 | 99.97 | 4,685,345 | +0.74(+0.74%) |
Jun 26, 2012 | 99.19 | 99.57 | 98.57 | 99.23 | 9,518,853 | +0.25(+0.26%) |
Jun 25, 2012 | 99.21 | 99.24 | 98.62 | 98.98 | 7,465,033 | -1.17(-1.16%) |
Jun 22, 2012 | 100.06 | 100.34 | 99.78 | 100.14 | 6,678,205 | +0.63(+0.63%) |
Jun 21, 2012 | 101.67 | 101.82 | 99.44 | 99.52 | 9,709,153 | -2.00(-1.97%) |
Jun 20, 2012 | 101.64 | 101.94 | 100.84 | 101.51 | 11,612,892 | -0.08(-0.08%) |
Jun 19, 2012 | 101.33 | 102.11 | 101.16 | 101.59 | 4,877,507 | +0.74(+0.73%) |
Jun 18, 2012 | 100.59 | 101.18 | 100.47 | 100.86 | 5,758,699 | -0.17(-0.17%) |
Jun 15, 2012 | 100.57 | 101.13 | 100.47 | 101.02 | 7,901,699 | +0.77(+0.77%) |
Jun 14, 2012 | 99.26 | 100.70 | 99.13 | 100.25 | 10,289,241 | +1.17(+1.19%) |
Jun 13, 2012 | 99.44 | 99.91 | 98.75 | 99.08 | 5,907,626 | -0.56(-0.56%) |
Jun 12, 2012 | 98.69 | 99.69 | 98.40 | 99.63 | 6,206,256 | +1.28(+1.30%) |
Jun 11, 2012 | 100.26 | 100.35 | 98.25 | 98.36 | 9,115,465 | -1.15(-1.16%) |
Jun 08, 2012 | 98.47 | 99.51 | 98.26 | 99.51 | 5,589,600 | +0.72(+0.73%) |
Jun 07, 2012 | 99.30 | 99.51 | 98.58 | 98.79 | 11,100,419 | +0.47(+0.48%) |
Jun 06, 2012 | 96.78 | 98.36 | 96.75 | 98.32 | 7,736,266 | +2.26(+2.35%) |
Jun 05, 2012 | 95.71 | 96.25 | 95.61 | 96.06 | 8,325,406 | +0.24(+0.25%) |
Jun 04, 2012 | 96.06 | 96.21 | 95.35 | 95.82 | 8,028,197 | -0.18(-0.19%) |
Jun 01, 2012 | 96.89 | 97.12 | 95.92 | 96.00 | 14,894,179 | -2.13(-2.17%) |
May 31, 2012 | 98.39 | 98.96 | 97.59 | 98.13 | 9,723,637 | -0.23(-0.23%) |
May 30, 2012 | 98.79 | 98.86 | 98.17 | 98.36 | 8,665,020 | -1.28(-1.28%) |
May 29, 2012 | 99.35 | 99.90 | 99.09 | 99.64 | 8,606,589 | +1.06(+1.08%) |
May 25, 2012 | 99.11 | 99.25 | 98.35 | 98.58 | 8,477,207 | -0.68(-0.69%) |
May 24, 2012 | 99.10 | 99.29 | 98.34 | 99.26 | 8,877,723 | +0.33(+0.33%) |
May 23, 2012 | 98.33 | 99.01 | 97.43 | 98.94 | 10,830,986 | -0.10(-0.10%) |
May 22, 2012 | 99.09 | 99.55 | 98.52 | 99.03 | 11,160,967 | +0.02(+0.02%) |
May 21, 2012 | 98.13 | 99.02 | 97.93 | 99.02 | 6,787,262 | +1.19(+1.22%) |
May 18, 2012 | 98.79 | 98.89 | 97.65 | 97.83 | 13,699,601 | -1.00(-1.01%) |
May 17, 2012 | 100.13 | 100.16 | 98.81 | 98.83 | 11,325,672 | -1.28(-1.28%) |
May 16, 2012 | 100.58 | 101.05 | 100.06 | 100.10 | 7,617,120 | -0.10(-0.10%) |
May 15, 2012 | 100.61 | 101.22 | 100.02 | 100.20 | 8,461,752 | -0.51(-0.50%) |
May 14, 2012 | 100.90 | 101.30 | 100.44 | 100.71 | 7,628,228 | -0.98(-0.96%) |
May 11, 2012 | 101.39 | 102.47 | 101.33 | 101.69 | 4,630,792 | -0.21(-0.20%) |
May 10, 2012 | 102.19 | 102.56 | 101.71 | 101.89 | 6,712,356 | +0.08(+0.08%) |
May 09, 2012 | 101.55 | 102.44 | 101.05 | 101.82 | 15,030,421 | -0.59(-0.57%) |
May 08, 2012 | 102.47 | 102.60 | 101.47 | 102.40 | 10,260,706 | -0.60(-0.59%) |
May 07, 2012 | 102.74 | 103.33 | 102.70 | 103.01 | 5,092,989 | -0.20(-0.19%) |
May 04, 2012 | 104.03 | 104.18 | 103.11 | 103.20 | 7,486,921 | -1.37(-1.31%) |
May 03, 2012 | 105.05 | 105.18 | 104.32 | 104.57 | 6,356,872 | -0.47(-0.45%) |
May 02, 2012 | 104.75 | 105.12 | 104.44 | 105.04 | 4,721,847 | -0.10(-0.10%) |