Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 88.16 | 88.16 | 87.41 | 87.44 | 9,863 | -0.52(-0.59%) |
Jul 30, 2012 | 87.51 | 88.00 | 87.18 | 87.95 | 5,843 | +0.44(+0.50%) |
Jul 27, 2012 | 87.29 | 87.53 | 86.86 | 87.52 | 4,250 | +0.63(+0.73%) |
Jul 26, 2012 | 87.01 | 87.12 | 86.67 | 86.88 | 6,548 | +0.47(+0.55%) |
Jul 25, 2012 | 86.10 | 86.72 | 85.92 | 86.41 | 4,480 | +1.50(+1.77%) |
Jul 24, 2012 | 85.45 | 85.50 | 84.66 | 84.91 | 6,581 | -0.28(-0.33%) |
Jul 23, 2012 | 84.67 | 85.19 | 84.67 | 85.19 | 6,289 | -0.65(-0.76%) |
Jul 20, 2012 | 85.06 | 85.95 | 85.06 | 85.84 | 3,195 | +0.11(+0.13%) |
Jul 19, 2012 | 85.82 | 86.11 | 85.62 | 85.73 | 5,405 | +0.28(+0.33%) |
Jul 18, 2012 | 85.28 | 85.66 | 85.16 | 85.45 | 15,425 | -0.26(-0.30%) |
Jul 17, 2012 | 85.74 | 86.12 | 84.89 | 85.71 | 7,938 | -0.45(-0.52%) |
Jul 16, 2012 | 86.21 | 86.25 | 85.88 | 86.16 | 1,530 | +0.08(+0.09%) |
Jul 13, 2012 | 85.78 | 86.50 | 85.78 | 86.08 | 3,225 | +0.77(+0.90%) |
Jul 12, 2012 | 84.28 | 85.53 | 84.15 | 85.31 | 4,749 | -0.04(-0.05%) |
Jul 11, 2012 | 85.52 | 85.59 | 84.88 | 85.35 | 5,346 | +0.61(+0.72%) |
Jul 10, 2012 | 86.56 | 86.56 | 84.74 | 84.74 | 7,436 | -1.40(-1.63%) |
Jul 09, 2012 | 86.10 | 86.29 | 85.96 | 86.14 | 7,033 | +0.48(+0.57%) |
Jul 06, 2012 | 86.15 | 86.22 | 85.37 | 85.66 | 10,947 | -1.46(-1.68%) |
Jul 05, 2012 | 87.00 | 87.55 | 86.97 | 87.12 | 4,444 | -1.26(-1.43%) |
Jul 03, 2012 | 88.03 | 88.49 | 88.02 | 88.38 | 2,302 | +1.79(+2.07%) |
Jul 02, 2012 | 86.32 | 86.75 | 86.21 | 86.59 | 5,791 | -0.06(-0.07%) |
Jun 29, 2012 | 86.51 | 86.98 | 86.05 | 86.65 | 19,208 | +2.83(+3.37%) |
Jun 28, 2012 | 84.59 | 84.62 | 83.25 | 83.82 | 13,724 | -1.26(-1.48%) |
Jun 27, 2012 | 85.66 | 85.66 | 84.92 | 85.08 | 4,343 | -0.32(-0.38%) |
Jun 26, 2012 | 85.81 | 85.90 | 85.03 | 85.40 | 4,706 | -0.95(-1.10%) |
Jun 25, 2012 | 85.15 | 86.58 | 85.15 | 86.35 | 8,882 | +1.01(+1.18%) |
Jun 22, 2012 | 85.04 | 85.34 | 84.70 | 85.34 | 6,826 | +0.24(+0.28%) |
Jun 21, 2012 | 86.59 | 86.59 | 85.00 | 85.10 | 10,884 | -2.47(-2.82%) |
Jun 20, 2012 | 88.01 | 88.66 | 87.00 | 87.57 | 11,456 | -1.09(-1.23%) |
Jun 19, 2012 | 89.32 | 89.35 | 88.56 | 88.66 | 5,667 | -0.55(-0.62%) |
Jun 18, 2012 | 88.78 | 89.37 | 88.47 | 89.21 | 4,290 | +0.09(+0.10%) |
Jun 15, 2012 | 89.14 | 89.36 | 89.01 | 89.12 | 6,055 | -0.02(-0.02%) |
Jun 14, 2012 | 89.26 | 89.26 | 88.43 | 89.14 | 2,022 | +0.18(+0.20%) |
Jun 13, 2012 | 89.37 | 89.37 | 88.84 | 88.96 | 7,466 | +0.07(+0.08%) |
Jun 12, 2012 | 88.52 | 89.08 | 88.44 | 88.89 | 4,634 | +0.80(+0.91%) |
Jun 11, 2012 | 87.32 | 88.10 | 87.32 | 88.09 | 7,352 | +0.37(+0.42%) |
Jun 08, 2012 | 86.81 | 87.81 | 86.81 | 87.72 | 5,716 | -0.08(-0.09%) |
Jun 07, 2012 | 90.15 | 90.15 | 87.40 | 87.80 | 24,809 | -1.92(-2.14%) |
Jun 06, 2012 | 90.48 | 90.80 | 89.47 | 89.72 | 12,672 | +1.07(+1.21%) |
Jun 05, 2012 | 88.22 | 88.65 | 88.19 | 88.65 | 3,431 | +0.36(+0.41%) |
Jun 04, 2012 | 88.36 | 88.36 | 87.72 | 88.29 | 5,798 | -0.45(-0.51%) |
Jun 01, 2012 | 87.77 | 88.82 | 87.36 | 88.74 | 8,085 | +2.71(+3.15%) |
May 31, 2012 | 86.15 | 86.42 | 85.43 | 86.03 | 6,618 | -0.11(-0.13%) |
May 30, 2012 | 84.95 | 86.27 | 84.50 | 86.14 | 35,143 | +0.46(+0.54%) |
May 29, 2012 | 87.55 | 87.55 | 85.49 | 85.68 | 7,460 | -1.21(-1.39%) |
May 25, 2012 | 86.39 | 87.00 | 86.37 | 86.89 | 6,571 | +0.65(+0.75%) |
May 24, 2012 | 86.94 | 86.94 | 85.99 | 86.24 | 5,606 | +0.26(+0.30%) |
May 23, 2012 | 85.75 | 85.98 | 84.38 | 85.98 | 12,157 | -0.43(-0.50%) |
May 22, 2012 | 87.13 | 87.99 | 86.41 | 86.41 | 11,536 | -1.50(-1.71%) |
May 21, 2012 | 87.27 | 87.91 | 87.17 | 87.91 | 12,912 | +0.09(+0.10%) |
May 18, 2012 | 87.67 | 88.40 | 87.67 | 87.82 | 16,209 | +1.08(+1.25%) |
May 17, 2012 | 85.67 | 87.16 | 85.57 | 86.74 | 27,390 | +2.21(+2.61%) |
May 16, 2012 | 84.92 | 85.67 | 83.88 | 84.53 | 16,584 | -0.66(-0.77%) |
May 15, 2012 | 86.13 | 86.26 | 85.18 | 85.19 | 40,066 | -1.09(-1.26%) |
May 14, 2012 | 86.79 | 86.79 | 86.24 | 86.28 | 10,788 | -1.53(-1.74%) |
May 11, 2012 | 87.51 | 88.39 | 87.31 | 87.81 | 7,253 | -0.80(-0.90%) |
May 10, 2012 | 89.09 | 89.27 | 88.60 | 88.60 | 19,366 | -0.11(-0.12%) |
May 09, 2012 | 88.28 | 88.98 | 88.00 | 88.71 | 13,104 | -0.89(-1.00%) |
May 08, 2012 | 89.83 | 89.89 | 88.85 | 89.60 | 16,241 | -1.74(-1.90%) |
May 07, 2012 | 91.65 | 91.65 | 90.77 | 91.34 | 18,644 | -0.56(-0.61%) |
May 04, 2012 | 91.39 | 92.14 | 91.21 | 91.90 | 8,365 | +0.34(+0.37%) |
May 03, 2012 | 91.90 | 92.00 | 91.17 | 91.56 | 6,353 | -1.17(-1.26%) |
May 02, 2012 | 92.74 | 92.76 | 92.38 | 92.73 | 4,065 | -0.80(-0.86%) |