Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 97.42 | 97.97 | 95.10 | 95.43 | 331,300 | -2.47(-2.53%) |
Jul 30, 2012 | 96.37 | 97.95 | 96.18 | 97.91 | 297,165 | +1.44(+1.49%) |
Jul 27, 2012 | 95.47 | 97.08 | 94.39 | 96.47 | 386,989 | +1.20(+1.26%) |
Jul 26, 2012 | 95.27 | 95.37 | 93.66 | 95.27 | 564,464 | +3.01(+3.26%) |
Jul 25, 2012 | 90.59 | 92.47 | 89.75 | 92.26 | 728,557 | +1.84(+2.03%) |
Jul 24, 2012 | 91.02 | 91.27 | 89.23 | 90.42 | 807,131 | -0.70(-0.77%) |
Jul 23, 2012 | 90.55 | 91.47 | 89.24 | 91.12 | 739,860 | -1.63(-1.76%) |
Jul 20, 2012 | 96.16 | 96.16 | 91.29 | 92.76 | 1,211,515 | -3.88(-4.01%) |
Jul 19, 2012 | 98.69 | 98.69 | 95.83 | 96.63 | 1,250,775 | -2.99(-3.00%) |
Jul 18, 2012 | 97.57 | 100.24 | 97.31 | 99.62 | 641,238 | +1.64(+1.68%) |
Jul 17, 2012 | 97.63 | 98.12 | 96.58 | 97.98 | 492,185 | +0.62(+0.64%) |
Jul 16, 2012 | 97.20 | 97.96 | 95.76 | 97.35 | 552,461 | -0.32(-0.32%) |
Jul 13, 2012 | 96.35 | 97.83 | 96.17 | 97.67 | 663,294 | +1.65(+1.72%) |
Jul 12, 2012 | 96.81 | 96.81 | 93.55 | 96.02 | 621,982 | -0.90(-0.93%) |
Jul 11, 2012 | 95.82 | 98.37 | 95.59 | 96.93 | 639,820 | +1.00(+1.04%) |
Jul 10, 2012 | 97.82 | 97.99 | 95.31 | 95.93 | 643,824 | -1.83(-1.88%) |
Jul 09, 2012 | 96.05 | 98.21 | 96.05 | 97.76 | 357,661 | +0.77(+0.79%) |
Jul 06, 2012 | 97.78 | 97.97 | 95.84 | 96.99 | 459,685 | -1.98(-2.00%) |
Jul 05, 2012 | 99.65 | 100.79 | 98.23 | 98.97 | 735,941 | -1.43(-1.42%) |
Jul 03, 2012 | 97.54 | 100.55 | 97.54 | 100.40 | 391,852 | +2.81(+2.88%) |
Jul 02, 2012 | 98.91 | 98.95 | 95.82 | 97.59 | 1,170,748 | -1.31(-1.33%) |
Jun 29, 2012 | 98.10 | 99.10 | 96.93 | 98.91 | 927,548 | +3.30(+3.45%) |
Jun 28, 2012 | 96.88 | 98.15 | 94.60 | 95.60 | 917,088 | -2.00(-2.05%) |
Jun 27, 2012 | 96.52 | 98.00 | 96.52 | 97.60 | 502,151 | +1.24(+1.28%) |
Jun 26, 2012 | 98.00 | 98.71 | 95.36 | 96.36 | 778,151 | -1.05(-1.08%) |
Jun 25, 2012 | 96.64 | 98.35 | 96.12 | 97.41 | 819,047 | -0.81(-0.83%) |
Jun 22, 2012 | 99.20 | 99.52 | 97.58 | 98.22 | 4,224,240 | -0.20(-0.20%) |
Jun 21, 2012 | 101.77 | 102.40 | 98.33 | 98.42 | 861,118 | -3.62(-3.55%) |
Jun 20, 2012 | 102.85 | 103.86 | 101.34 | 102.04 | 566,133 | -1.18(-1.14%) |
Jun 19, 2012 | 101.48 | 103.41 | 101.08 | 103.22 | 664,086 | +2.06(+2.03%) |
Jun 18, 2012 | 100.49 | 101.47 | 99.66 | 101.16 | 827,111 | -0.03(-0.03%) |
Jun 15, 2012 | 101.07 | 101.30 | 99.94 | 101.19 | 601,918 | +0.63(+0.63%) |
Jun 14, 2012 | 100.24 | 103.16 | 100.05 | 100.56 | 876,163 | +0.32(+0.32%) |
Jun 13, 2012 | 103.26 | 104.06 | 99.78 | 100.24 | 710,038 | -2.32(-2.26%) |
Jun 12, 2012 | 102.91 | 103.86 | 101.47 | 102.56 | 657,157 | +0.41(+0.40%) |
Jun 11, 2012 | 105.97 | 106.67 | 101.94 | 102.15 | 1,043,331 | -2.34(-2.24%) |
Jun 08, 2012 | 105.37 | 105.60 | 102.49 | 104.49 | 802,139 | -0.73(-0.70%) |
Jun 07, 2012 | 107.52 | 108.11 | 104.44 | 105.22 | 871,549 | -1.90(-1.78%) |
Jun 06, 2012 | 108.09 | 108.92 | 105.66 | 107.12 | 654,083 | -0.13(-0.12%) |
Jun 05, 2012 | 104.45 | 107.62 | 104.45 | 107.25 | 791,566 | +2.12(+2.01%) |
Jun 04, 2012 | 104.71 | 105.62 | 102.64 | 105.14 | 728,313 | +0.43(+0.41%) |
Jun 01, 2012 | 106.88 | 108.21 | 104.24 | 104.71 | 1,107,452 | -4.44(-4.07%) |
May 31, 2012 | 110.49 | 110.49 | 106.83 | 109.15 | 3,134,663 | -0.91(-0.83%) |
May 30, 2012 | 116.48 | 116.48 | 109.42 | 110.06 | 1,595,047 | -7.41(-6.31%) |
May 29, 2012 | 116.70 | 117.80 | 114.60 | 117.47 | 1,190,945 | +2.06(+1.79%) |
May 25, 2012 | 117.21 | 117.82 | 114.66 | 115.40 | 526,216 | -1.33(-1.14%) |
May 24, 2012 | 117.22 | 118.41 | 115.43 | 116.73 | 718,144 | -1.02(-0.86%) |
May 23, 2012 | 115.95 | 117.93 | 113.19 | 117.75 | 1,040,792 | +0.84(+0.72%) |
May 22, 2012 | 118.64 | 120.25 | 116.18 | 116.90 | 587,642 | -1.56(-1.32%) |
May 21, 2012 | 114.78 | 118.56 | 114.48 | 118.47 | 756,635 | +4.02(+3.51%) |
May 18, 2012 | 117.14 | 118.52 | 113.81 | 114.44 | 1,083,992 | -2.38(-2.04%) |
May 17, 2012 | 118.44 | 121.80 | 116.33 | 116.83 | 1,265,265 | -1.54(-1.30%) |
May 16, 2012 | 117.40 | 120.37 | 116.88 | 118.36 | 1,233,580 | +1.83(+1.57%) |
May 15, 2012 | 116.88 | 118.48 | 115.74 | 116.54 | 642,253 | -0.07(-0.06%) |
May 14, 2012 | 116.80 | 117.49 | 114.92 | 116.60 | 511,328 | -1.24(-1.05%) |
May 11, 2012 | 117.77 | 119.43 | 116.72 | 117.84 | 497,620 | -0.43(-0.36%) |
May 10, 2012 | 118.23 | 120.06 | 118.19 | 118.27 | 495,856 | +1.07(+0.91%) |
May 09, 2012 | 115.14 | 118.18 | 115.14 | 117.20 | 539,439 | -0.04(-0.04%) |
May 08, 2012 | 115.00 | 117.33 | 113.22 | 117.24 | 661,032 | +1.44(+1.25%) |
May 07, 2012 | 115.63 | 117.12 | 114.81 | 115.80 | 435,762 | -0.06(-0.05%) |
May 04, 2012 | 116.96 | 117.12 | 115.35 | 115.86 | 620,883 | -1.53(-1.30%) |
May 03, 2012 | 120.98 | 122.21 | 117.24 | 117.39 | 949,360 | -3.70(-3.06%) |
May 02, 2012 | 118.33 | 121.54 | 116.96 | 121.09 | 1,058,042 | +2.81(+2.37%) |