Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 87.46 | 89.20 | 87.10 | 87.91 | 619,539 | +1.56(+1.80%) |
Aug 30, 2012 | 87.66 | 87.66 | 86.23 | 86.35 | 637,257 | -1.52(-1.73%) |
Aug 29, 2012 | 90.51 | 90.51 | 86.98 | 87.87 | 1,093,687 | -2.87(-3.16%) |
Aug 27, 2012 | 91.59 | 92.16 | 90.52 | 90.74 | 502,106 | -0.56(-0.61%) |
Aug 24, 2012 | 90.60 | 92.02 | 90.32 | 91.30 | 471,671 | +0.24(+0.27%) |
Aug 23, 2012 | 91.84 | 92.66 | 90.84 | 91.06 | 609,871 | -1.09(-1.18%) |
Aug 22, 2012 | 91.89 | 92.43 | 90.79 | 92.14 | 1,081,815 | -0.02(-0.02%) |
Aug 21, 2012 | 93.91 | 94.61 | 91.90 | 92.16 | 750,948 | -1.10(-1.18%) |
Aug 20, 2012 | 94.18 | 94.64 | 92.90 | 93.26 | 621,343 | -1.12(-1.18%) |
Aug 17, 2012 | 95.13 | 95.28 | 94.09 | 94.38 | 421,366 | -0.65(-0.68%) |
Aug 16, 2012 | 94.24 | 95.50 | 93.46 | 95.02 | 628,964 | +0.73(+0.78%) |
Aug 15, 2012 | 92.85 | 94.53 | 92.26 | 94.29 | 489,554 | +1.15(+1.23%) |
Aug 14, 2012 | 91.71 | 93.99 | 91.71 | 93.14 | 777,281 | +1.25(+1.36%) |
Aug 13, 2012 | 92.93 | 93.77 | 91.50 | 91.89 | 500,623 | -1.38(-1.48%) |
Aug 10, 2012 | 90.41 | 93.27 | 90.16 | 93.27 | 568,383 | +1.35(+1.47%) |
Aug 09, 2012 | 90.93 | 92.52 | 90.59 | 91.92 | 549,853 | +0.87(+0.96%) |
Aug 08, 2012 | 90.68 | 93.03 | 90.68 | 91.05 | 991,909 | -0.08(-0.09%) |
Aug 07, 2012 | 85.83 | 92.97 | 85.66 | 91.12 | 2,040,861 | +3.77(+4.32%) |
Aug 06, 2012 | 86.54 | 88.18 | 86.47 | 87.35 | 817,889 | +0.39(+0.45%) |
Aug 03, 2012 | 86.81 | 89.16 | 86.57 | 86.96 | 840,513 | +2.09(+2.46%) |
Aug 02, 2012 | 84.08 | 86.16 | 83.87 | 84.87 | 1,255,325 | -0.92(-1.07%) |
Aug 01, 2012 | 84.19 | 86.08 | 83.17 | 85.80 | 1,061,809 | +2.28(+2.73%) |
Jul 31, 2012 | 85.69 | 87.63 | 83.05 | 83.51 | 1,842,048 | -0.37(-0.44%) |
Jul 30, 2012 | 84.65 | 84.89 | 82.77 | 83.89 | 1,046,388 | -0.75(-0.89%) |
Jul 27, 2012 | 82.26 | 85.30 | 80.48 | 84.64 | 1,453,588 | +3.47(+4.27%) |
Jul 26, 2012 | 82.22 | 82.41 | 79.11 | 81.17 | 1,355,137 | +0.52(+0.64%) |
Jul 25, 2012 | 80.81 | 81.08 | 79.21 | 80.65 | 699,566 | +0.42(+0.52%) |
Jul 24, 2012 | 83.24 | 83.72 | 78.93 | 80.23 | 1,551,687 | -2.70(-3.26%) |
Jul 23, 2012 | 84.94 | 85.68 | 82.58 | 82.94 | 1,802,897 | -4.19(-4.81%) |
Jul 20, 2012 | 86.96 | 87.81 | 85.71 | 87.13 | 728,802 | -1.20(-1.36%) |
Jul 19, 2012 | 88.13 | 89.49 | 87.08 | 88.33 | 1,407,602 | +1.01(+1.16%) |
Jul 18, 2012 | 86.77 | 89.36 | 86.41 | 87.32 | 1,254,133 | -0.10(-0.11%) |
Jul 17, 2012 | 85.10 | 87.82 | 83.87 | 87.42 | 1,063,796 | +3.11(+3.68%) |
Jul 16, 2012 | 82.08 | 84.97 | 81.98 | 84.32 | 974,928 | +2.05(+2.49%) |
Jul 13, 2012 | 82.21 | 83.52 | 81.40 | 82.27 | 962,607 | +0.19(+0.23%) |
Jul 12, 2012 | 80.62 | 82.89 | 79.77 | 82.08 | 1,060,721 | +0.09(+0.11%) |
Jul 11, 2012 | 81.60 | 82.42 | 80.82 | 81.99 | 795,250 | +0.76(+0.94%) |
Jul 10, 2012 | 82.90 | 83.47 | 80.47 | 81.23 | 1,028,253 | -1.40(-1.70%) |
Jul 09, 2012 | 82.33 | 83.43 | 81.12 | 82.63 | 776,990 | -0.04(-0.05%) |
Jul 06, 2012 | 84.00 | 84.52 | 81.84 | 82.67 | 956,782 | -2.91(-3.40%) |
Jul 05, 2012 | 86.83 | 87.32 | 85.22 | 85.58 | 720,161 | -1.76(-2.02%) |
Jul 03, 2012 | 85.08 | 87.34 | 84.88 | 87.34 | 712,545 | +4.02(+4.82%) |
Jul 02, 2012 | 83.39 | 84.90 | 81.27 | 83.33 | 1,218,728 | -0.06(-0.07%) |
Jun 29, 2012 | 82.69 | 83.43 | 80.10 | 83.39 | 1,692,523 | +3.84(+4.83%) |
Jun 28, 2012 | 79.93 | 82.47 | 78.40 | 79.55 | 2,005,986 | -1.28(-1.59%) |
Jun 27, 2012 | 79.20 | 81.02 | 78.94 | 80.83 | 1,106,228 | +1.46(+1.84%) |
Jun 26, 2012 | 76.45 | 79.68 | 76.45 | 79.37 | 1,785,797 | +2.49(+3.24%) |
Jun 25, 2012 | 79.81 | 79.81 | 74.62 | 76.88 | 1,663,657 | -2.55(-3.21%) |
Jun 22, 2012 | 78.58 | 80.55 | 77.11 | 79.43 | 1,659,892 | +1.20(+1.53%) |
Jun 21, 2012 | 84.47 | 84.53 | 77.67 | 78.23 | 2,227,760 | -6.13(-7.27%) |
Jun 20, 2012 | 87.55 | 88.29 | 83.95 | 84.37 | 3,977,698 | -3.18(-3.64%) |
Jun 19, 2012 | 88.23 | 88.24 | 86.84 | 87.55 | 1,496,721 | +0.50(+0.57%) |
Jun 18, 2012 | 88.33 | 88.63 | 85.56 | 87.05 | 1,758,764 | -2.23(-2.50%) |
Jun 15, 2012 | 88.26 | 89.39 | 87.56 | 89.28 | 915,544 | +1.34(+1.53%) |
Jun 14, 2012 | 88.26 | 90.20 | 87.68 | 87.94 | 976,195 | +0.09(+0.10%) |
Jun 13, 2012 | 87.85 | 89.92 | 87.08 | 87.85 | 788,393 | -1.06(-1.19%) |
Jun 12, 2012 | 87.03 | 89.43 | 85.92 | 88.91 | 1,095,320 | +2.54(+2.94%) |
Jun 11, 2012 | 91.76 | 92.22 | 86.13 | 86.37 | 1,164,983 | -4.01(-4.43%) |
Jun 08, 2012 | 88.64 | 90.54 | 87.21 | 90.38 | 839,605 | +0.27(+0.30%) |
Jun 07, 2012 | 91.46 | 92.51 | 89.44 | 90.11 | 909,147 | +0.32(+0.36%) |
Jun 06, 2012 | 87.59 | 89.82 | 87.49 | 89.78 | 1,042,073 | +4.11(+4.80%) |
Jun 05, 2012 | 83.28 | 85.94 | 83.28 | 85.67 | 779,639 | +2.39(+2.87%) |
Jun 04, 2012 | 82.59 | 83.33 | 81.05 | 83.28 | 1,065,775 | +1.20(+1.47%) |