Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 96.94 | 99.27 | 96.89 | 99.10 | 4,544,498 | +2.39(+2.47%) |
Oct 26, 2012 | 96.55 | 96.71 | 96.71 | 96.71 | 4,891,877 | -0.23(-0.23%) |
Oct 25, 2012 | 97.83 | 98.94 | 96.07 | 96.94 | 5,099,147 | -0.04(-0.04%) |
Oct 24, 2012 | 97.03 | 98.26 | 96.98 | 96.98 | 4,522,620 | +0.62(+0.65%) |
Oct 23, 2012 | 97.54 | 98.51 | 95.64 | 96.35 | 7,186,012 | -3.74(-3.74%) |
Oct 19, 2012 | 100.77 | 101.35 | 99.61 | 100.09 | 7,258,668 | -1.24(-1.22%) |
Oct 18, 2012 | 100.24 | 102.41 | 99.81 | 101.33 | 6,626,891 | +0.19(+0.18%) |
Oct 17, 2012 | 99.85 | 101.25 | 99.63 | 101.15 | 8,289,431 | +1.38(+1.38%) |
Oct 16, 2012 | 100.59 | 102.00 | 99.07 | 99.77 | 12,493,465 | -1.04(-1.03%) |
Oct 15, 2012 | 98.54 | 100.89 | 97.77 | 100.81 | 7,917,602 | +3.48(+3.58%) |
Oct 12, 2012 | 98.47 | 99.01 | 97.07 | 97.32 | 5,007,936 | -1.45(-1.47%) |
Oct 11, 2012 | 97.93 | 99.54 | 97.77 | 98.77 | 5,813,126 | +1.55(+1.59%) |
Oct 10, 2012 | 96.76 | 97.37 | 96.40 | 97.23 | 3,494,572 | +0.36(+0.38%) |
Oct 09, 2012 | 96.67 | 97.76 | 96.37 | 96.86 | 4,026,963 | +0.14(+0.14%) |
Oct 08, 2012 | 95.77 | 96.94 | 95.66 | 96.73 | 2,643,158 | +0.12(+0.13%) |
Oct 05, 2012 | 97.83 | 98.30 | 96.01 | 96.60 | 4,863,880 | -0.48(-0.49%) |
Oct 04, 2012 | 96.08 | 97.45 | 95.49 | 97.08 | 4,622,765 | +1.61(+1.69%) |
Oct 03, 2012 | 95.24 | 95.68 | 94.10 | 95.47 | 3,738,978 | +0.53(+0.56%) |
Oct 02, 2012 | 95.18 | 95.74 | 94.81 | 94.94 | 4,503,334 | +0.32(+0.33%) |
Oct 01, 2012 | 94.47 | 96.37 | 94.25 | 94.62 | 6,591,521 | +2.57(+2.80%) |
Sep 28, 2012 | 93.12 | 93.12 | 91.68 | 92.05 | 4,514,053 | -1.25(-1.35%) |
Sep 27, 2012 | 92.09 | 93.81 | 92.08 | 93.30 | 4,809,918 | +1.74(+1.90%) |
Sep 26, 2012 | 91.67 | 92.01 | 90.60 | 91.56 | 6,403,900 | -0.34(-0.37%) |
Sep 25, 2012 | 94.84 | 95.26 | 91.90 | 91.90 | 5,599,656 | -2.51(-2.66%) |
Sep 24, 2012 | 94.20 | 95.08 | 93.03 | 94.41 | 4,566,488 | -0.10(-0.10%) |
Sep 21, 2012 | 95.83 | 95.85 | 94.38 | 94.51 | 10,121,682 | -0.74(-0.77%) |
Sep 20, 2012 | 95.25 | 95.40 | 94.12 | 95.24 | 5,492,678 | -1.13(-1.17%) |
Sep 19, 2012 | 97.46 | 97.46 | 96.37 | 96.37 | 5,917,845 | -0.70(-0.72%) |
Sep 18, 2012 | 96.70 | 97.46 | 96.15 | 97.07 | 3,743,914 | -0.02(-0.02%) |
Sep 17, 2012 | 97.42 | 98.06 | 96.77 | 97.08 | 4,444,032 | -1.18(-1.20%) |
Sep 14, 2012 | 98.18 | 99.27 | 97.55 | 98.26 | 7,643,067 | +0.56(+0.57%) |
Sep 13, 2012 | 95.54 | 98.01 | 95.28 | 97.71 | 6,498,247 | +1.97(+2.06%) |
Sep 12, 2012 | 95.06 | 95.92 | 94.48 | 95.74 | 5,227,860 | +1.25(+1.33%) |
Sep 11, 2012 | 93.30 | 95.35 | 93.13 | 94.48 | 4,814,698 | +1.63(+1.75%) |
Sep 10, 2012 | 93.97 | 94.13 | 92.74 | 92.86 | 5,218,116 | -1.34(-1.42%) |
Sep 07, 2012 | 92.14 | 94.53 | 91.94 | 94.19 | 7,580,294 | +2.26(+2.46%) |
Sep 06, 2012 | 89.56 | 92.13 | 89.07 | 91.93 | 8,053,885 | +2.91(+3.27%) |
Sep 05, 2012 | 86.56 | 89.07 | 86.47 | 89.02 | 7,868,817 | +2.86(+3.32%) |
Sep 04, 2012 | 85.46 | 86.84 | 85.45 | 86.16 | 4,012,872 | +0.56(+0.65%) |
Aug 31, 2012 | 85.35 | 86.30 | 85.27 | 85.60 | 4,032,857 | +0.81(+0.95%) |
Aug 30, 2012 | 84.81 | 85.18 | 84.17 | 84.79 | 3,487,337 | -0.66(-0.77%) |
Aug 29, 2012 | 85.31 | 86.06 | 85.05 | 85.45 | 2,799,613 | +0.70(+0.83%) |
Aug 27, 2012 | 84.74 | 85.33 | 84.31 | 84.74 | 3,059,967 | +0.13(+0.15%) |
Aug 24, 2012 | 83.48 | 84.82 | 82.41 | 84.61 | 4,375,237 | +0.71(+0.85%) |
Aug 23, 2012 | 84.31 | 84.64 | 83.56 | 83.90 | 4,444,655 | -0.48(-0.56%) |
Aug 22, 2012 | 84.46 | 85.73 | 83.57 | 84.38 | 5,212,927 | -0.52(-0.62%) |
Aug 21, 2012 | 85.20 | 86.53 | 84.44 | 84.90 | 5,532,127 | +0.03(+0.04%) |
Aug 20, 2012 | 83.29 | 85.05 | 83.15 | 84.87 | 4,789,100 | +1.35(+1.62%) |
Aug 17, 2012 | 83.69 | 83.80 | 82.87 | 83.52 | 3,113,139 | +0.09(+0.11%) |
Aug 16, 2012 | 83.24 | 83.78 | 82.71 | 83.43 | 2,998,739 | +0.29(+0.35%) |
Aug 15, 2012 | 83.32 | 84.24 | 83.07 | 83.14 | 3,042,246 | -0.10(-0.13%) |
Aug 14, 2012 | 83.96 | 85.15 | 82.96 | 83.24 | 3,905,175 | -0.28(-0.34%) |
Aug 13, 2012 | 82.67 | 83.81 | 82.67 | 83.52 | 2,491,610 | +0.48(+0.57%) |
Aug 10, 2012 | 83.33 | 83.34 | 82.32 | 83.05 | 3,880,840 | -0.47(-0.56%) |
Aug 09, 2012 | 82.56 | 83.84 | 82.47 | 83.52 | 3,535,482 | +0.89(+1.07%) |
Aug 08, 2012 | 82.63 | 83.28 | 82.36 | 82.63 | 2,916,360 | -0.60(-0.72%) |
Aug 07, 2012 | 82.53 | 84.15 | 82.49 | 83.23 | 4,769,501 | +0.98(+1.20%) |
Aug 06, 2012 | 81.62 | 82.91 | 81.22 | 82.24 | 3,434,427 | +0.84(+1.03%) |
Aug 03, 2012 | 80.09 | 81.71 | 79.81 | 81.40 | 4,072,545 | +2.56(+3.24%) |
Aug 02, 2012 | 79.41 | 79.83 | 77.97 | 78.85 | 4,937,292 | -1.84(-2.28%) |