Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 89.37 | 89.42 | 87.88 | 87.92 | 1,616,776 | -1.40(-1.57%) |
Jul 30, 2012 | 89.58 | 89.71 | 88.89 | 89.32 | 1,326,046 | -0.50(-0.56%) |
Jul 27, 2012 | 89.11 | 90.38 | 88.61 | 89.82 | 1,260,509 | +1.29(+1.45%) |
Jul 26, 2012 | 88.70 | 89.59 | 88.07 | 88.53 | 1,629,399 | +1.30(+1.50%) |
Jul 25, 2012 | 88.05 | 88.73 | 84.73 | 87.22 | 2,767,078 | -1.58(-1.78%) |
Jul 24, 2012 | 90.17 | 90.77 | 88.12 | 88.81 | 1,496,578 | -1.25(-1.38%) |
Jul 23, 2012 | 89.70 | 90.35 | 89.18 | 90.05 | 989,554 | -1.06(-1.16%) |
Jul 20, 2012 | 93.11 | 93.11 | 90.97 | 91.11 | 1,477,864 | -1.35(-1.46%) |
Jul 19, 2012 | 92.12 | 92.57 | 91.41 | 92.46 | 825,140 | +0.40(+0.43%) |
Jul 18, 2012 | 91.77 | 92.53 | 91.38 | 92.06 | 990,599 | +0.03(+0.03%) |
Jul 17, 2012 | 90.89 | 92.24 | 90.73 | 92.04 | 908,482 | +1.29(+1.42%) |
Jul 16, 2012 | 90.91 | 91.02 | 89.77 | 90.75 | 1,046,008 | -0.22(-0.24%) |
Jul 13, 2012 | 89.87 | 91.05 | 89.87 | 90.97 | 956,704 | +1.27(+1.42%) |
Jul 12, 2012 | 90.25 | 90.43 | 89.22 | 89.70 | 1,355,549 | -1.27(-1.40%) |
Jul 11, 2012 | 91.11 | 91.39 | 90.09 | 90.97 | 1,173,697 | -0.25(-0.28%) |
Jul 10, 2012 | 92.83 | 93.22 | 90.80 | 91.22 | 1,041,320 | -1.18(-1.27%) |
Jul 09, 2012 | 92.20 | 92.86 | 91.86 | 92.40 | 1,004,468 | +0.03(+0.04%) |
Jul 06, 2012 | 91.86 | 92.60 | 91.54 | 92.37 | 900,991 | -0.65(-0.70%) |
Jul 05, 2012 | 92.67 | 93.44 | 92.20 | 93.02 | 1,098,559 | +0.14(+0.15%) |
Jul 03, 2012 | 91.57 | 93.08 | 91.22 | 92.88 | 765,429 | +1.08(+1.18%) |
Jul 02, 2012 | 92.27 | 92.27 | 90.51 | 91.80 | 1,065,959 | -0.33(-0.36%) |
Jun 29, 2012 | 90.55 | 92.15 | 90.55 | 92.13 | 1,370,304 | +2.87(+3.22%) |
Jun 28, 2012 | 87.60 | 89.32 | 87.56 | 89.26 | 1,179,456 | +1.03(+1.16%) |
Jun 27, 2012 | 88.82 | 89.24 | 87.83 | 88.23 | 865,027 | -0.24(-0.27%) |
Jun 26, 2012 | 88.21 | 88.90 | 87.98 | 88.47 | 861,229 | +0.31(+0.36%) |
Jun 25, 2012 | 87.78 | 88.67 | 87.36 | 88.16 | 1,213,297 | -1.12(-1.25%) |
Jun 22, 2012 | 89.26 | 89.73 | 88.86 | 89.27 | 1,488,511 | +0.41(+0.46%) |
Jun 21, 2012 | 91.27 | 91.49 | 88.80 | 88.87 | 1,299,316 | -2.10(-2.31%) |
Jun 20, 2012 | 91.66 | 92.17 | 90.55 | 90.97 | 1,218,757 | -0.67(-0.73%) |
Jun 19, 2012 | 90.61 | 92.03 | 90.44 | 91.64 | 1,435,088 | +1.89(+2.11%) |
Jun 18, 2012 | 89.16 | 90.22 | 88.81 | 89.75 | 941,713 | +0.29(+0.32%) |
Jun 15, 2012 | 88.88 | 89.83 | 88.79 | 89.46 | 1,370,528 | +0.89(+1.00%) |
Jun 14, 2012 | 88.89 | 89.32 | 88.11 | 88.57 | 1,229,882 | -0.12(-0.13%) |
Jun 13, 2012 | 89.89 | 89.89 | 88.37 | 88.69 | 1,072,277 | -1.59(-1.76%) |
Jun 12, 2012 | 89.18 | 90.35 | 88.82 | 90.28 | 1,094,579 | +1.36(+1.53%) |
Jun 11, 2012 | 90.52 | 90.66 | 88.83 | 88.92 | 991,513 | -0.82(-0.92%) |
Jun 08, 2012 | 89.33 | 89.83 | 88.04 | 89.74 | 1,696,084 | +1.05(+1.18%) |
Jun 07, 2012 | 88.66 | 89.93 | 88.07 | 88.69 | 1,026,686 | +0.41(+0.46%) |
Jun 06, 2012 | 87.61 | 88.28 | 87.18 | 88.28 | 1,699,342 | +1.78(+2.06%) |
Jun 05, 2012 | 87.64 | 87.64 | 86.36 | 86.50 | 2,036,097 | -1.14(-1.30%) |
Jun 04, 2012 | 87.23 | 87.83 | 86.41 | 87.64 | 1,700,046 | +0.40(+0.45%) |
Jun 01, 2012 | 87.21 | 88.18 | 87.14 | 87.24 | 1,718,431 | -2.30(-2.57%) |
May 31, 2012 | 89.76 | 90.19 | 88.38 | 89.54 | 1,731,491 | -0.02(-0.02%) |
May 30, 2012 | 91.20 | 91.49 | 89.40 | 89.56 | 1,716,921 | -2.64(-2.86%) |
May 29, 2012 | 91.65 | 92.37 | 91.08 | 92.20 | 1,393,560 | +1.28(+1.41%) |
May 25, 2012 | 91.57 | 92.04 | 90.49 | 90.92 | 1,042,860 | -0.77(-0.84%) |
May 24, 2012 | 91.38 | 92.12 | 90.66 | 91.69 | 1,997,731 | +0.36(+0.40%) |
May 23, 2012 | 90.18 | 91.55 | 89.59 | 91.32 | 1,564,545 | +0.56(+0.62%) |
May 22, 2012 | 91.85 | 91.85 | 90.30 | 90.76 | 1,366,517 | -0.59(-0.65%) |
May 21, 2012 | 88.79 | 91.58 | 88.67 | 91.35 | 2,113,570 | +2.76(+3.11%) |
May 18, 2012 | 89.48 | 89.99 | 88.38 | 88.59 | 2,376,161 | -0.64(-0.72%) |
May 17, 2012 | 92.38 | 92.42 | 89.23 | 89.23 | 2,984,913 | -2.95(-3.20%) |
May 16, 2012 | 92.95 | 93.30 | 92.08 | 92.18 | 1,411,311 | -0.54(-0.58%) |
May 15, 2012 | 92.94 | 93.67 | 92.37 | 92.72 | 1,331,721 | -0.33(-0.35%) |
May 14, 2012 | 93.40 | 94.00 | 92.65 | 93.05 | 1,201,981 | -1.08(-1.15%) |
May 11, 2012 | 93.79 | 94.48 | 93.78 | 94.13 | 1,729,896 | -0.06(-0.06%) |
May 10, 2012 | 95.28 | 95.45 | 94.00 | 94.19 | 2,462,568 | -0.44(-0.46%) |
May 09, 2012 | 95.46 | 96.17 | 94.61 | 94.63 | 1,793,431 | -1.77(-1.84%) |
May 08, 2012 | 96.13 | 96.51 | 95.01 | 96.40 | 1,619,643 | -0.30(-0.31%) |
May 07, 2012 | 96.59 | 97.09 | 96.30 | 96.70 | 1,400,659 | +0.01(+0.01%) |
May 04, 2012 | 97.59 | 97.75 | 96.37 | 96.69 | 870,870 | -1.23(-1.26%) |
May 03, 2012 | 98.29 | 98.46 | 97.58 | 97.92 | 1,011,503 | -0.22(-0.22%) |
May 02, 2012 | 97.53 | 98.28 | 97.24 | 98.14 | 843,512 | +0.21(+0.22%) |