Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 90.02 | 91.26 | 89.20 | 90.46 | 1,881,234 | +0.78(+0.86%) |
Oct 26, 2012 | 89.13 | 89.68 | 89.68 | 89.68 | 953,745 | +0.44(+0.50%) |
Oct 25, 2012 | 89.60 | 89.94 | 88.70 | 89.24 | 1,146,826 | +0.16(+0.18%) |
Oct 24, 2012 | 88.61 | 89.85 | 87.55 | 89.08 | 2,038,709 | -0.31(-0.34%) |
Oct 23, 2012 | 88.61 | 90.13 | 87.99 | 89.39 | 1,778,007 | +0.06(+0.07%) |
Oct 19, 2012 | 90.97 | 91.40 | 89.32 | 89.33 | 1,984,805 | -2.63(-2.86%) |
Oct 18, 2012 | 91.92 | 92.32 | 91.38 | 91.96 | 1,079,882 | -0.21(-0.23%) |
Oct 17, 2012 | 91.20 | 92.18 | 91.01 | 92.17 | 1,192,521 | +1.40(+1.54%) |
Oct 16, 2012 | 89.85 | 91.16 | 89.76 | 90.77 | 894,050 | +1.45(+1.62%) |
Oct 15, 2012 | 88.48 | 89.67 | 88.41 | 89.33 | 988,746 | +0.86(+0.97%) |
Oct 12, 2012 | 88.58 | 89.24 | 88.23 | 88.47 | 1,182,670 | +0.14(+0.16%) |
Oct 11, 2012 | 89.27 | 89.50 | 88.30 | 88.32 | 1,370,895 | -0.13(-0.14%) |
Oct 10, 2012 | 89.75 | 89.75 | 88.30 | 88.45 | 1,390,376 | -1.24(-1.39%) |
Oct 09, 2012 | 89.96 | 90.31 | 89.68 | 89.69 | 1,105,225 | -0.29(-0.32%) |
Oct 08, 2012 | 89.54 | 90.27 | 89.16 | 89.98 | 606,842 | +0.03(+0.04%) |
Oct 05, 2012 | 90.36 | 90.61 | 89.89 | 89.95 | 961,351 | +0.21(+0.24%) |
Oct 04, 2012 | 89.43 | 89.93 | 88.85 | 89.73 | 902,682 | +0.72(+0.81%) |
Oct 03, 2012 | 88.38 | 89.38 | 87.93 | 89.01 | 1,172,623 | +0.61(+0.69%) |
Oct 02, 2012 | 88.70 | 89.09 | 87.84 | 88.40 | 1,439,049 | -0.19(-0.21%) |
Oct 01, 2012 | 88.77 | 89.36 | 88.42 | 88.58 | 1,396,984 | +0.11(+0.13%) |
Sep 28, 2012 | 88.69 | 88.93 | 87.97 | 88.47 | 2,004,325 | -0.47(-0.53%) |
Sep 27, 2012 | 88.83 | 89.20 | 88.24 | 88.94 | 1,334,802 | +0.49(+0.56%) |
Sep 26, 2012 | 90.65 | 90.69 | 88.35 | 88.45 | 2,176,695 | -2.09(-2.30%) |
Sep 25, 2012 | 91.42 | 92.08 | 90.53 | 90.54 | 1,149,145 | -0.64(-0.70%) |
Sep 24, 2012 | 92.06 | 92.58 | 91.07 | 91.17 | 1,002,744 | -0.65(-0.70%) |
Sep 21, 2012 | 92.95 | 93.18 | 91.77 | 91.82 | 1,807,282 | -0.63(-0.68%) |
Sep 20, 2012 | 91.77 | 92.47 | 91.57 | 92.45 | 797,651 | +0.13(+0.14%) |
Sep 19, 2012 | 92.30 | 92.52 | 91.55 | 92.32 | 940,403 | +0.11(+0.12%) |
Sep 18, 2012 | 91.88 | 92.24 | 91.33 | 92.21 | 1,127,643 | +0.26(+0.29%) |
Sep 17, 2012 | 91.63 | 92.46 | 91.51 | 91.95 | 1,074,084 | +0.02(+0.02%) |
Sep 14, 2012 | 91.06 | 91.95 | 90.60 | 91.93 | 1,662,513 | +1.20(+1.32%) |
Sep 13, 2012 | 90.33 | 91.28 | 89.77 | 90.73 | 1,546,690 | +0.46(+0.51%) |
Sep 12, 2012 | 90.97 | 91.09 | 90.10 | 90.27 | 1,237,616 | -0.50(-0.55%) |
Sep 11, 2012 | 90.97 | 91.63 | 90.73 | 90.77 | 1,017,260 | -0.18(-0.20%) |
Sep 10, 2012 | 91.11 | 91.78 | 90.89 | 90.95 | 966,669 | -0.20(-0.21%) |
Sep 07, 2012 | 91.13 | 91.86 | 90.61 | 91.15 | 1,297,450 | +0.39(+0.43%) |
Sep 06, 2012 | 89.70 | 90.98 | 89.62 | 90.76 | 996,306 | +1.81(+2.04%) |
Sep 05, 2012 | 88.32 | 89.25 | 88.32 | 88.94 | 952,428 | +0.64(+0.72%) |
Sep 04, 2012 | 89.18 | 89.54 | 87.90 | 88.30 | 1,310,435 | -1.08(-1.20%) |
Aug 31, 2012 | 89.34 | 89.57 | 88.81 | 89.38 | 921,796 | +0.58(+0.65%) |
Aug 30, 2012 | 88.72 | 89.07 | 88.48 | 88.80 | 877,897 | -0.26(-0.29%) |
Aug 29, 2012 | 88.89 | 89.10 | 88.46 | 89.07 | 1,698,860 | -0.66(-0.74%) |
Aug 27, 2012 | 90.81 | 90.86 | 89.57 | 89.73 | 1,168,046 | -1.03(-1.13%) |
Aug 24, 2012 | 90.69 | 91.07 | 90.46 | 90.75 | 946,884 | -0.42(-0.46%) |
Aug 23, 2012 | 92.41 | 92.58 | 91.04 | 91.17 | 1,539,550 | -1.64(-1.77%) |
Aug 22, 2012 | 91.29 | 92.84 | 90.90 | 92.81 | 1,496,712 | +1.29(+1.41%) |
Aug 21, 2012 | 91.97 | 92.24 | 91.17 | 91.52 | 1,043,522 | -0.37(-0.41%) |
Aug 20, 2012 | 91.13 | 91.96 | 90.93 | 91.90 | 878,348 | +0.64(+0.71%) |
Aug 17, 2012 | 92.31 | 92.33 | 91.16 | 91.25 | 1,105,761 | -0.84(-0.91%) |
Aug 16, 2012 | 91.37 | 92.34 | 91.23 | 92.09 | 956,750 | +0.62(+0.68%) |
Aug 15, 2012 | 90.76 | 91.62 | 90.71 | 91.47 | 638,481 | +0.57(+0.62%) |
Aug 14, 2012 | 91.57 | 91.57 | 90.75 | 90.90 | 573,240 | -0.34(-0.37%) |
Aug 13, 2012 | 91.43 | 91.50 | 90.50 | 91.24 | 768,656 | -0.39(-0.43%) |
Aug 10, 2012 | 90.97 | 91.68 | 90.79 | 91.63 | 718,647 | +0.16(+0.18%) |
Aug 09, 2012 | 91.50 | 91.95 | 91.11 | 91.47 | 911,249 | -0.01(-0.01%) |
Aug 08, 2012 | 90.09 | 91.65 | 90.01 | 91.48 | 1,152,057 | +0.80(+0.88%) |
Aug 07, 2012 | 89.24 | 90.77 | 88.79 | 90.68 | 1,209,696 | +1.69(+1.89%) |
Aug 06, 2012 | 89.76 | 89.76 | 88.93 | 89.00 | 1,499,905 | -0.62(-0.69%) |
Aug 03, 2012 | 88.98 | 89.69 | 88.21 | 89.62 | 1,280,538 | +2.30(+2.63%) |
Aug 02, 2012 | 87.14 | 87.80 | 86.97 | 87.32 | 2,719,462 | -0.77(-0.88%) |