Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 89.34 | 89.57 | 88.81 | 89.38 | 921,796 | +0.58(+0.65%) |
Aug 30, 2012 | 88.72 | 89.07 | 88.48 | 88.80 | 877,897 | -0.26(-0.29%) |
Aug 29, 2012 | 88.89 | 89.10 | 88.46 | 89.07 | 1,698,860 | -0.66(-0.74%) |
Aug 27, 2012 | 90.81 | 90.86 | 89.57 | 89.73 | 1,168,046 | -1.03(-1.13%) |
Aug 24, 2012 | 90.69 | 91.07 | 90.46 | 90.75 | 946,884 | -0.42(-0.46%) |
Aug 23, 2012 | 92.41 | 92.58 | 91.04 | 91.17 | 1,539,550 | -1.64(-1.77%) |
Aug 22, 2012 | 91.29 | 92.84 | 90.90 | 92.81 | 1,496,712 | +1.29(+1.41%) |
Aug 21, 2012 | 91.97 | 92.24 | 91.17 | 91.52 | 1,043,522 | -0.37(-0.41%) |
Aug 20, 2012 | 91.13 | 91.96 | 90.93 | 91.90 | 878,348 | +0.64(+0.71%) |
Aug 17, 2012 | 92.31 | 92.33 | 91.16 | 91.25 | 1,105,761 | -0.84(-0.91%) |
Aug 16, 2012 | 91.37 | 92.34 | 91.23 | 92.09 | 956,750 | +0.62(+0.68%) |
Aug 15, 2012 | 90.76 | 91.62 | 90.71 | 91.47 | 638,481 | +0.57(+0.62%) |
Aug 14, 2012 | 91.57 | 91.57 | 90.75 | 90.90 | 573,240 | -0.34(-0.37%) |
Aug 13, 2012 | 91.43 | 91.50 | 90.50 | 91.24 | 768,656 | -0.39(-0.43%) |
Aug 10, 2012 | 90.97 | 91.68 | 90.79 | 91.63 | 718,647 | +0.16(+0.18%) |
Aug 09, 2012 | 91.50 | 91.95 | 91.11 | 91.47 | 911,249 | -0.01(-0.01%) |
Aug 08, 2012 | 90.09 | 91.65 | 90.01 | 91.48 | 1,152,057 | +0.80(+0.88%) |
Aug 07, 2012 | 89.24 | 90.77 | 88.79 | 90.68 | 1,209,696 | +1.69(+1.89%) |
Aug 06, 2012 | 89.76 | 89.76 | 88.93 | 89.00 | 1,499,905 | -0.62(-0.69%) |
Aug 03, 2012 | 88.98 | 89.69 | 88.21 | 89.62 | 1,280,538 | +2.30(+2.63%) |
Aug 02, 2012 | 87.14 | 87.80 | 86.97 | 87.32 | 2,719,462 | -0.77(-0.88%) |
Aug 01, 2012 | 88.07 | 88.51 | 87.48 | 88.09 | 1,800,390 | +0.19(+0.21%) |
Jul 31, 2012 | 89.35 | 89.41 | 87.86 | 87.91 | 1,617,027 | -1.40(-1.57%) |
Jul 30, 2012 | 89.57 | 89.69 | 88.88 | 89.30 | 1,326,252 | -0.50(-0.56%) |
Jul 27, 2012 | 89.09 | 90.36 | 88.59 | 89.80 | 1,260,705 | +1.29(+1.45%) |
Jul 26, 2012 | 88.68 | 89.57 | 88.06 | 88.52 | 1,629,652 | +1.30(+1.50%) |
Jul 25, 2012 | 88.04 | 88.72 | 84.72 | 87.21 | 2,767,507 | -1.58(-1.78%) |
Jul 24, 2012 | 90.16 | 90.76 | 88.11 | 88.80 | 1,496,810 | -1.25(-1.38%) |
Jul 23, 2012 | 89.68 | 90.34 | 89.17 | 90.04 | 989,708 | -1.06(-1.16%) |
Jul 20, 2012 | 93.10 | 93.10 | 90.96 | 91.10 | 1,478,093 | -1.35(-1.46%) |
Jul 19, 2012 | 92.11 | 92.56 | 91.40 | 92.45 | 825,269 | +0.40(+0.43%) |
Jul 18, 2012 | 91.76 | 92.52 | 91.36 | 92.05 | 990,752 | +0.03(+0.03%) |
Jul 17, 2012 | 90.88 | 92.23 | 90.72 | 92.02 | 908,623 | +1.29(+1.42%) |
Jul 16, 2012 | 90.90 | 91.01 | 89.76 | 90.74 | 1,046,170 | -0.22(-0.24%) |
Jul 13, 2012 | 89.85 | 91.03 | 89.85 | 90.96 | 956,853 | +1.27(+1.42%) |
Jul 12, 2012 | 90.24 | 90.41 | 89.21 | 89.68 | 1,355,759 | -1.27(-1.40%) |
Jul 11, 2012 | 91.09 | 91.38 | 90.07 | 90.96 | 1,173,879 | -0.25(-0.28%) |
Jul 10, 2012 | 92.82 | 93.21 | 90.79 | 91.21 | 1,041,482 | -1.18(-1.27%) |
Jul 09, 2012 | 92.18 | 92.84 | 91.84 | 92.39 | 1,004,624 | +0.03(+0.04%) |
Jul 06, 2012 | 91.84 | 92.58 | 91.52 | 92.35 | 901,131 | -0.65(-0.70%) |
Jul 05, 2012 | 92.66 | 93.42 | 92.18 | 93.01 | 1,098,729 | +0.14(+0.15%) |
Jul 03, 2012 | 91.56 | 93.06 | 91.21 | 92.87 | 765,548 | +1.08(+1.18%) |
Jul 02, 2012 | 92.26 | 92.26 | 90.50 | 91.79 | 1,066,124 | -0.33(-0.36%) |
Jun 29, 2012 | 90.53 | 92.13 | 90.53 | 92.12 | 1,370,516 | +2.87(+3.22%) |
Jun 28, 2012 | 87.58 | 89.30 | 87.55 | 89.24 | 1,179,639 | +1.03(+1.16%) |
Jun 27, 2012 | 88.80 | 89.23 | 87.82 | 88.22 | 865,161 | -0.24(-0.27%) |
Jun 26, 2012 | 88.19 | 88.89 | 87.96 | 88.46 | 861,363 | +0.31(+0.36%) |
Jun 25, 2012 | 87.77 | 88.66 | 87.35 | 88.14 | 1,213,485 | -1.12(-1.25%) |
Jun 22, 2012 | 89.24 | 89.72 | 88.85 | 89.26 | 1,488,742 | +0.41(+0.46%) |
Jun 21, 2012 | 91.26 | 91.47 | 88.79 | 88.85 | 1,299,518 | -2.10(-2.31%) |
Jun 20, 2012 | 91.65 | 92.16 | 90.54 | 90.96 | 1,218,946 | -0.67(-0.73%) |
Jun 19, 2012 | 90.59 | 92.01 | 90.42 | 91.62 | 1,435,311 | +1.89(+2.11%) |
Jun 18, 2012 | 89.14 | 90.21 | 88.80 | 89.74 | 941,860 | +0.29(+0.32%) |
Jun 15, 2012 | 88.86 | 89.81 | 88.78 | 89.45 | 1,370,741 | +0.89(+1.00%) |
Jun 14, 2012 | 88.88 | 89.30 | 88.10 | 88.56 | 1,230,073 | -0.12(-0.13%) |
Jun 13, 2012 | 89.88 | 89.88 | 88.35 | 88.68 | 1,072,444 | -1.59(-1.76%) |
Jun 12, 2012 | 89.17 | 90.34 | 88.80 | 90.27 | 1,094,749 | +1.36(+1.53%) |
Jun 11, 2012 | 90.51 | 90.65 | 88.81 | 88.91 | 991,667 | -0.82(-0.92%) |
Jun 08, 2012 | 89.31 | 89.82 | 88.03 | 89.73 | 1,696,347 | +1.05(+1.18%) |
Jun 07, 2012 | 88.65 | 89.91 | 88.06 | 88.68 | 1,026,845 | +0.41(+0.46%) |
Jun 06, 2012 | 87.59 | 88.27 | 87.17 | 88.27 | 1,699,606 | +1.78(+2.06%) |
Jun 05, 2012 | 87.63 | 87.63 | 86.35 | 86.49 | 2,036,413 | -1.14(-1.30%) |
Jun 04, 2012 | 87.22 | 87.82 | 86.40 | 87.63 | 1,700,310 | +0.40(+0.45%) |