Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 92.20 | 92.69 | 92.24 | 92.69 | 91,169 | +0.49(+0.53%) |
Aug 30, 2012 | 92.05 | 92.28 | 92.05 | 92.20 | 44,081 | +0.07(+0.08%) |
Aug 29, 2012 | 92.17 | 92.20 | 92.02 | 92.13 | 37,074 | -0.03(-0.04%) |
Aug 27, 2012 | 91.97 | 92.22 | 91.97 | 92.16 | 33,790 | +0.21(+0.23%) |
Aug 24, 2012 | 92.05 | 92.13 | 91.94 | 91.95 | 49,223 | -0.07(-0.08%) |
Aug 23, 2012 | 92.02 | 92.05 | 91.77 | 92.02 | 53,127 | +0.20(+0.21%) |
Aug 22, 2012 | 91.58 | 91.85 | 91.55 | 91.83 | 95,051 | +0.54(+0.59%) |
Aug 21, 2012 | 91.21 | 91.30 | 91.10 | 91.29 | 28,412 | +0.06(+0.06%) |
Aug 20, 2012 | 91.22 | 91.27 | 91.08 | 91.23 | 57,642 | +0.02(+0.03%) |
Aug 17, 2012 | 91.14 | 91.27 | 91.10 | 91.21 | 120,265 | +0.24(+0.27%) |
Aug 16, 2012 | 91.14 | 91.32 | 90.86 | 90.97 | 158,992 | -0.18(-0.20%) |
Aug 15, 2012 | 91.40 | 91.44 | 91.14 | 91.14 | 94,573 | -0.46(-0.51%) |
Aug 14, 2012 | 91.72 | 91.79 | 91.60 | 91.61 | 38,845 | -0.33(-0.36%) |
Aug 13, 2012 | 91.98 | 92.09 | 91.91 | 91.94 | 96,392 | -0.04(-0.04%) |
Aug 10, 2012 | 92.05 | 92.07 | 91.88 | 91.98 | 171,890 | +0.25(+0.28%) |
Aug 09, 2012 | 91.67 | 91.80 | 91.58 | 91.73 | 43,377 | -0.06(-0.06%) |
Aug 08, 2012 | 92.00 | 92.07 | 91.77 | 91.79 | 41,688 | -0.13(-0.14%) |
Aug 07, 2012 | 91.95 | 91.98 | 91.72 | 91.92 | 92,332 | -0.35(-0.38%) |
Aug 06, 2012 | 92.28 | 92.39 | 92.08 | 92.27 | 52,039 | +0.13(+0.14%) |
Aug 03, 2012 | 92.11 | 92.20 | 91.93 | 92.14 | 106,848 | -0.11(-0.12%) |
Aug 02, 2012 | 92.48 | 92.58 | 92.13 | 92.25 | 353,861 | -0.06(-0.06%) |
Aug 01, 2012 | 92.64 | 92.68 | 92.18 | 92.31 | 386,797 | -0.12(-0.13%) |
Jul 31, 2012 | 92.45 | 92.56 | 92.24 | 92.43 | 61,007 | +0.11(+0.12%) |
Jul 30, 2012 | 91.98 | 92.33 | 91.93 | 92.32 | 125,188 | +0.29(+0.32%) |
Jul 27, 2012 | 92.19 | 92.22 | 91.67 | 92.02 | 78,079 | -0.29(-0.32%) |
Jul 26, 2012 | 92.39 | 92.39 | 92.24 | 92.32 | 50,621 | +0.02(+0.03%) |
Jul 25, 2012 | 92.26 | 92.29 | 92.09 | 92.29 | 125,107 | +0.11(+0.12%) |
Jul 24, 2012 | 92.02 | 92.23 | 91.81 | 92.18 | 54,636 | +0.24(+0.26%) |
Jul 23, 2012 | 92.23 | 92.23 | 91.89 | 91.94 | 100,200 | -0.12(-0.13%) |
Jul 20, 2012 | 91.96 | 92.19 | 91.96 | 92.07 | 54,644 | +0.20(+0.22%) |
Jul 19, 2012 | 92.01 | 92.18 | 91.86 | 91.86 | 260,810 | -0.15(-0.16%) |
Jul 18, 2012 | 91.92 | 92.07 | 91.73 | 92.01 | 269,925 | +0.41(+0.44%) |
Jul 17, 2012 | 91.47 | 91.71 | 91.47 | 91.60 | 41,718 | +0.06(+0.06%) |
Jul 16, 2012 | 91.75 | 91.77 | 91.51 | 91.55 | 174,511 | +0.06(+0.06%) |
Jul 13, 2012 | 91.35 | 91.49 | 91.26 | 91.49 | 204,806 | +0.18(+0.20%) |
Jul 12, 2012 | 91.42 | 91.42 | 91.11 | 91.31 | 96,561 | +0.19(+0.20%) |
Jul 11, 2012 | 91.14 | 91.26 | 91.00 | 91.12 | 38,879 | +0.13(+0.14%) |
Jul 10, 2012 | 90.80 | 91.08 | 90.80 | 90.99 | 50,252 | +0.06(+0.07%) |
Jul 09, 2012 | 90.85 | 90.96 | 90.66 | 90.93 | 43,734 | +0.17(+0.19%) |
Jul 06, 2012 | 90.82 | 90.82 | 90.47 | 90.76 | 60,552 | +0.31(+0.34%) |
Jul 05, 2012 | 90.47 | 90.61 | 90.37 | 90.45 | 103,872 | +0.10(+0.11%) |
Jul 03, 2012 | 90.53 | 90.53 | 90.34 | 90.35 | 46,551 | +0.02(+0.03%) |
Jul 02, 2012 | 90.30 | 90.48 | 90.08 | 90.33 | 222,878 | +0.43(+0.48%) |
Jun 29, 2012 | 89.92 | 90.03 | 89.87 | 89.90 | 142,013 | -0.12(-0.14%) |
Jun 28, 2012 | 90.03 | 90.20 | 90.00 | 90.02 | 81,585 | +0.06(+0.06%) |
Jun 27, 2012 | 90.00 | 90.01 | 89.78 | 89.96 | 54,567 | +0.14(+0.15%) |
Jun 26, 2012 | 89.87 | 89.96 | 89.71 | 89.82 | 93,888 | -0.07(-0.08%) |
Jun 25, 2012 | 89.83 | 89.97 | 89.79 | 89.90 | 75,594 | +0.20(+0.23%) |
Jun 22, 2012 | 89.72 | 89.91 | 89.69 | 89.69 | 106,359 | -0.13(-0.14%) |
Jun 21, 2012 | 89.82 | 90.01 | 89.74 | 89.82 | 108,174 | +0.15(+0.16%) |
Jun 20, 2012 | 89.40 | 89.79 | 89.40 | 89.68 | 230,508 | +0.13(+0.14%) |
Jun 19, 2012 | 89.91 | 89.91 | 89.53 | 89.55 | 153,093 | -0.23(-0.26%) |
Jun 18, 2012 | 89.65 | 89.80 | 89.61 | 89.78 | 256,381 | +0.20(+0.23%) |
Jun 15, 2012 | 89.52 | 89.66 | 89.45 | 89.58 | 93,427 | +0.34(+0.38%) |
Jun 14, 2012 | 89.28 | 89.45 | 89.18 | 89.24 | 115,520 | -0.11(-0.13%) |
Jun 13, 2012 | 89.18 | 89.41 | 89.06 | 89.35 | 161,236 | +0.28(+0.32%) |
Jun 12, 2012 | 89.19 | 89.31 | 89.04 | 89.07 | 135,700 | -0.23(-0.26%) |
Jun 11, 2012 | 89.18 | 89.52 | 89.11 | 89.31 | 219,301 | +0.13(+0.15%) |
Jun 08, 2012 | 89.44 | 89.54 | 89.04 | 89.18 | 115,112 | +0.07(+0.08%) |
Jun 07, 2012 | 89.02 | 89.24 | 88.97 | 89.10 | 233,277 | +0.19(+0.21%) |
Jun 06, 2012 | 89.30 | 89.30 | 88.89 | 88.92 | 210,508 | -0.10(-0.11%) |
Jun 05, 2012 | 89.32 | 89.32 | 88.95 | 89.01 | 130,996 | -0.19(-0.21%) |
Jun 04, 2012 | 89.65 | 89.66 | 89.13 | 89.20 | 140,807 | -0.45(-0.51%) |