Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 109.42 | 110.34 | 108.69 | 109.14 | 14,761,366 | -0.10(-0.09%) |
Sep 27, 2012 | 106.88 | 109.86 | 106.35 | 109.23 | 13,981,004 | +3.03(+2.85%) |
Sep 26, 2012 | 106.49 | 106.92 | 106.06 | 106.20 | 8,557,419 | -1.01(-0.94%) |
Sep 25, 2012 | 107.60 | 108.92 | 107.16 | 107.21 | 9,780,501 | -0.24(-0.22%) |
Sep 24, 2012 | 107.64 | 107.89 | 107.16 | 107.45 | 7,656,842 | -0.82(-0.75%) |
Sep 21, 2012 | 108.37 | 109.04 | 107.94 | 108.27 | 13,854,345 | +0.48(+0.45%) |
Sep 20, 2012 | 106.64 | 107.98 | 106.30 | 107.79 | 9,088,706 | +0.82(+0.76%) |
Sep 19, 2012 | 106.35 | 107.26 | 106.11 | 106.97 | 8,484,226 | +0.91(+0.85%) |
Sep 18, 2012 | 104.87 | 106.07 | 104.73 | 106.07 | 8,142,149 | +0.91(+0.86%) |
Sep 17, 2012 | 104.59 | 105.16 | 104.44 | 105.16 | 16,624,115 | -0.29(-0.27%) |
Sep 14, 2012 | 105.88 | 106.69 | 104.83 | 105.45 | 21,006,010 | +0.43(+0.41%) |
Sep 13, 2012 | 103.82 | 106.07 | 103.73 | 105.02 | 23,423,902 | +0.62(+0.59%) |
Sep 12, 2012 | 103.35 | 104.59 | 103.30 | 104.40 | 9,017,456 | +1.43(+1.39%) |
Sep 11, 2012 | 102.49 | 103.44 | 102.06 | 102.97 | 7,043,776 | +0.52(+0.51%) |
Sep 10, 2012 | 102.44 | 103.25 | 102.20 | 102.44 | 7,060,343 | -0.52(-0.51%) |
Sep 07, 2012 | 101.68 | 102.97 | 101.58 | 102.97 | 7,628,464 | +1.33(+1.31%) |
Sep 06, 2012 | 99.53 | 101.68 | 99.44 | 101.63 | 11,148,016 | +3.15(+3.20%) |
Sep 05, 2012 | 98.01 | 99.06 | 97.82 | 98.48 | 6,926,361 | +0.67(+0.68%) |
Sep 04, 2012 | 98.39 | 98.67 | 97.67 | 97.82 | 8,004,254 | -0.95(-0.97%) |
Aug 31, 2012 | 99.01 | 99.34 | 98.29 | 98.77 | 6,224,549 | +0.33(+0.34%) |
Aug 30, 2012 | 98.82 | 99.10 | 98.34 | 98.44 | 4,452,670 | -0.86(-0.86%) |
Aug 29, 2012 | 99.29 | 99.91 | 99.25 | 99.29 | 4,178,042 | -0.14(-0.14%) |
Aug 27, 2012 | 99.29 | 99.91 | 99.15 | 99.44 | 6,033,693 | +0.24(+0.24%) |
Aug 24, 2012 | 98.20 | 99.68 | 98.01 | 99.20 | 6,152,147 | +0.76(+0.78%) |
Aug 23, 2012 | 98.91 | 99.15 | 98.39 | 98.44 | 7,661,400 | -0.67(-0.67%) |
Aug 22, 2012 | 99.06 | 99.53 | 98.77 | 99.10 | 5,874,572 | -0.33(-0.34%) |
Aug 21, 2012 | 99.99 | 100.39 | 99.20 | 99.44 | 6,382,424 | -0.38(-0.38%) |
Aug 20, 2012 | 99.91 | 100.25 | 99.34 | 99.82 | 5,742,206 | -0.33(-0.33%) |
Aug 17, 2012 | 100.63 | 100.63 | 99.87 | 100.15 | 6,297,234 | -0.24(-0.24%) |
Aug 16, 2012 | 99.53 | 100.82 | 99.29 | 100.39 | 7,044,855 | +0.43(+0.43%) |
Aug 15, 2012 | 99.48 | 100.30 | 99.15 | 99.96 | 6,053,490 | +0.10(+0.10%) |
Aug 14, 2012 | 100.53 | 100.68 | 99.68 | 99.87 | 6,310,345 | -0.24(-0.24%) |
Aug 13, 2012 | 100.34 | 100.44 | 99.58 | 100.11 | 5,634,859 | -0.52(-0.52%) |
Aug 10, 2012 | 100.15 | 100.63 | 99.87 | 100.63 | 5,120,201 | +0.19(+0.19%) |
Aug 09, 2012 | 99.87 | 100.72 | 99.87 | 100.44 | 6,533,582 | +0.24(+0.24%) |
Aug 08, 2012 | 100.39 | 100.58 | 99.68 | 100.20 | 6,782,220 | -0.52(-0.52%) |
Aug 07, 2012 | 100.82 | 101.06 | 100.58 | 100.72 | 6,524,277 | +0.72(+0.72%) |
Aug 06, 2012 | 100.01 | 101.01 | 99.68 | 100.01 | 7,162,724 | +0.05(+0.05%) |
Aug 03, 2012 | 99.29 | 100.15 | 99.06 | 99.96 | 7,945,313 | +2.10(+2.14%) |
Aug 02, 2012 | 97.86 | 98.72 | 96.34 | 97.86 | 9,226,003 | -1.00(-1.01%) |
Aug 01, 2012 | 99.48 | 99.91 | 98.77 | 98.86 | 7,492,793 | -0.10(-0.10%) |
Jul 31, 2012 | 98.96 | 99.63 | 98.96 | 98.96 | 8,036,616 | -0.24(-0.24%) |
Jul 30, 2012 | 99.15 | 99.72 | 98.67 | 99.20 | 9,434,279 | -0.57(-0.57%) |
Jul 27, 2012 | 98.39 | 100.15 | 98.05 | 99.77 | 16,835,496 | +1.72(+1.75%) |
Jul 26, 2012 | 96.34 | 98.72 | 96.15 | 98.05 | 11,913,909 | +2.67(+2.80%) |
Jul 25, 2012 | 95.67 | 96.15 | 95.29 | 95.38 | 8,929,812 | +0.14(+0.15%) |
Jul 24, 2012 | 95.67 | 95.81 | 94.14 | 95.24 | 11,509,273 | -0.57(-0.60%) |
Jul 23, 2012 | 93.28 | 96.00 | 93.09 | 95.81 | 12,892,041 | +1.05(+1.11%) |
Jul 20, 2012 | 94.86 | 97.15 | 92.76 | 94.76 | 24,336,538 | +0.33(+0.35%) |
Jul 19, 2012 | 95.10 | 95.10 | 93.67 | 94.43 | 8,789,788 | -0.19(-0.20%) |
Jul 18, 2012 | 93.71 | 94.72 | 93.43 | 94.62 | 8,237,291 | +0.57(+0.61%) |
Jul 17, 2012 | 93.67 | 94.67 | 92.66 | 94.05 | 10,890,933 | +0.62(+0.66%) |
Jul 16, 2012 | 93.05 | 93.52 | 92.66 | 93.43 | 7,500,291 | -0.86(-0.91%) |
Jul 13, 2012 | 93.05 | 94.76 | 92.81 | 94.29 | 6,779,534 | +1.57(+1.70%) |
Jul 12, 2012 | 93.00 | 93.67 | 92.33 | 92.71 | 10,514,827 | -1.14(-1.22%) |
Jul 11, 2012 | 93.86 | 94.38 | 93.19 | 93.86 | 8,963,909 | +0.29(+0.31%) |
Jul 10, 2012 | 95.57 | 95.72 | 92.97 | 93.57 | 11,446,964 | -2.00(-2.10%) |
Jul 09, 2012 | 95.34 | 95.57 | 94.95 | 95.57 | 6,914,894 | +0.19(+0.20%) |
Jul 06, 2012 | 96.15 | 96.62 | 95.14 | 95.38 | 11,794,732 | -1.57(-1.62%) |
Jul 05, 2012 | 97.00 | 97.67 | 96.77 | 96.96 | 6,087,917 | -0.48(-0.49%) |
Jul 03, 2012 | 97.20 | 97.77 | 96.96 | 97.43 | 4,455,167 | -0.29(-0.29%) |