Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 104.57 | 108.54 | 103.53 | 108.07 | 791,586 | +2.64(+2.51%) |
Jul 30, 2012 | 105.30 | 106.52 | 104.70 | 105.42 | 324,665 | +0.09(+0.08%) |
Jul 27, 2012 | 102.80 | 106.52 | 102.63 | 105.34 | 312,998 | +3.35(+3.29%) |
Jul 26, 2012 | 102.07 | 102.93 | 100.72 | 101.98 | 459,465 | +1.92(+1.92%) |
Jul 25, 2012 | 100.87 | 101.36 | 98.98 | 100.07 | 786,942 | -0.49(-0.49%) |
Jul 24, 2012 | 101.91 | 102.65 | 99.63 | 100.56 | 444,081 | -2.07(-2.02%) |
Jul 23, 2012 | 102.00 | 103.33 | 100.57 | 102.63 | 447,715 | -1.60(-1.53%) |
Jul 20, 2012 | 105.69 | 105.88 | 104.14 | 104.23 | 206,314 | -2.34(-2.20%) |
Jul 19, 2012 | 107.17 | 107.71 | 106.18 | 106.58 | 215,718 | -0.37(-0.34%) |
Jul 18, 2012 | 105.54 | 107.08 | 105.53 | 106.94 | 297,800 | +0.78(+0.74%) |
Jul 17, 2012 | 106.37 | 106.74 | 104.21 | 106.16 | 313,810 | +0.32(+0.30%) |
Jul 16, 2012 | 106.26 | 106.81 | 105.15 | 105.84 | 360,637 | -0.77(-0.72%) |
Jul 13, 2012 | 103.76 | 106.70 | 103.76 | 106.61 | 293,488 | +3.70(+3.60%) |
Jul 12, 2012 | 103.26 | 103.67 | 102.00 | 102.91 | 370,576 | -1.51(-1.45%) |
Jul 11, 2012 | 104.33 | 105.20 | 103.37 | 104.42 | 385,641 | +0.37(+0.35%) |
Jul 10, 2012 | 105.60 | 106.30 | 103.62 | 104.05 | 399,332 | -0.53(-0.51%) |
Jul 09, 2012 | 104.97 | 105.55 | 103.75 | 104.58 | 312,245 | -0.96(-0.91%) |
Jul 06, 2012 | 106.04 | 106.22 | 104.33 | 105.54 | 362,076 | -1.91(-1.78%) |
Jul 05, 2012 | 107.62 | 108.44 | 106.71 | 107.45 | 337,561 | -0.48(-0.45%) |
Jul 03, 2012 | 107.22 | 109.07 | 106.87 | 107.93 | 228,424 | +0.85(+0.80%) |
Jul 02, 2012 | 106.30 | 107.68 | 106.00 | 107.08 | 441,359 | +1.08(+1.02%) |
Jun 29, 2012 | 104.56 | 106.77 | 104.51 | 105.99 | 563,624 | +3.83(+3.74%) |
Jun 28, 2012 | 99.76 | 102.25 | 99.50 | 102.17 | 454,999 | +1.12(+1.11%) |
Jun 27, 2012 | 99.78 | 102.51 | 99.24 | 101.05 | 515,080 | +1.51(+1.52%) |
Jun 26, 2012 | 98.26 | 99.84 | 97.86 | 99.54 | 381,088 | +1.67(+1.70%) |
Jun 25, 2012 | 98.68 | 99.06 | 96.99 | 97.87 | 479,811 | -2.67(-2.66%) |
Jun 22, 2012 | 100.09 | 101.04 | 99.75 | 100.54 | 327,114 | +1.06(+1.06%) |
Jun 21, 2012 | 103.46 | 103.46 | 99.09 | 99.49 | 391,431 | -3.53(-3.42%) |
Jun 20, 2012 | 103.15 | 104.10 | 102.00 | 103.01 | 330,076 | -0.21(-0.21%) |
Jun 19, 2012 | 101.57 | 103.32 | 101.04 | 103.22 | 590,645 | +2.71(+2.70%) |
Jun 18, 2012 | 100.40 | 100.94 | 98.83 | 100.51 | 604,317 | -0.23(-0.23%) |
Jun 15, 2012 | 99.74 | 100.92 | 99.29 | 100.75 | 744,626 | +1.49(+1.50%) |
Jun 14, 2012 | 98.53 | 99.52 | 98.05 | 99.25 | 487,097 | +1.10(+1.12%) |
Jun 13, 2012 | 98.56 | 99.22 | 97.69 | 98.15 | 663,426 | -1.13(-1.14%) |
Jun 12, 2012 | 98.89 | 99.53 | 97.63 | 99.28 | 449,152 | +0.78(+0.80%) |
Jun 11, 2012 | 102.30 | 102.30 | 98.32 | 98.50 | 468,228 | -1.99(-1.98%) |
Jun 08, 2012 | 99.78 | 100.63 | 98.16 | 100.48 | 322,464 | +0.51(+0.51%) |
Jun 07, 2012 | 99.75 | 101.20 | 99.25 | 99.97 | 720,050 | +1.50(+1.52%) |
Jun 06, 2012 | 96.30 | 98.51 | 96.22 | 98.47 | 472,368 | +3.13(+3.28%) |
Jun 05, 2012 | 92.97 | 95.37 | 92.51 | 95.34 | 679,180 | +2.37(+2.55%) |
Jun 04, 2012 | 94.80 | 94.97 | 91.34 | 92.97 | 1,005,670 | -1.81(-1.91%) |
Jun 01, 2012 | 98.07 | 98.07 | 94.35 | 94.78 | 851,995 | -5.04(-5.05%) |
May 31, 2012 | 100.30 | 100.33 | 97.73 | 99.82 | 2,226,934 | +0.00(+0.00%) |
May 30, 2012 | 102.57 | 102.57 | 99.74 | 99.82 | 816,339 | -3.98(-3.83%) |
May 29, 2012 | 101.89 | 103.80 | 101.10 | 103.80 | 811,824 | +3.59(+3.59%) |
May 25, 2012 | 100.94 | 100.96 | 99.86 | 100.20 | 354,097 | -0.32(-0.32%) |
May 24, 2012 | 100.73 | 100.84 | 99.04 | 100.52 | 432,479 | +0.50(+0.50%) |
May 23, 2012 | 98.97 | 100.11 | 96.85 | 100.02 | 609,480 | -0.11(-0.11%) |
May 22, 2012 | 99.72 | 101.93 | 99.26 | 100.13 | 570,498 | +0.60(+0.60%) |
May 21, 2012 | 97.08 | 99.55 | 96.93 | 99.53 | 497,084 | +2.52(+2.60%) |
May 18, 2012 | 99.19 | 99.19 | 96.69 | 97.01 | 513,380 | -1.70(-1.73%) |
May 17, 2012 | 101.75 | 102.26 | 98.53 | 98.71 | 621,291 | -2.82(-2.78%) |
May 16, 2012 | 102.33 | 103.96 | 101.42 | 101.53 | 965,074 | +0.73(+0.72%) |
May 15, 2012 | 102.22 | 102.79 | 100.48 | 100.80 | 416,146 | -1.69(-1.64%) |
May 14, 2012 | 101.88 | 103.30 | 101.03 | 102.49 | 912,828 | -0.89(-0.86%) |
May 11, 2012 | 101.12 | 104.67 | 100.41 | 103.38 | 699,962 | +1.21(+1.19%) |
May 10, 2012 | 103.28 | 103.59 | 101.81 | 102.17 | 330,503 | -0.10(-0.09%) |
May 09, 2012 | 100.54 | 103.53 | 100.30 | 102.27 | 553,642 | +0.11(+0.10%) |
May 08, 2012 | 102.61 | 103.24 | 100.85 | 102.16 | 586,532 | -1.34(-1.29%) |
May 07, 2012 | 103.26 | 103.95 | 103.10 | 103.50 | 409,213 | -0.36(-0.34%) |
May 04, 2012 | 105.24 | 105.60 | 102.87 | 103.85 | 545,567 | -1.69(-1.60%) |
May 03, 2012 | 108.01 | 108.26 | 105.25 | 105.54 | 477,597 | -2.36(-2.19%) |
May 02, 2012 | 108.57 | 108.87 | 106.33 | 107.90 | 408,939 | -1.31(-1.20%) |