Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 94.25 | 94.50 | 93.00 | 94.00 | 576,577 | +0.37(+0.40%) |
Aug 30, 2012 | 94.09 | 94.92 | 93.07 | 93.63 | 332,553 | -0.70(-0.74%) |
Aug 29, 2012 | 94.31 | 95.13 | 93.33 | 94.33 | 910,268 | +0.64(+0.68%) |
Aug 27, 2012 | 93.58 | 93.96 | 92.67 | 93.69 | 965,168 | +0.73(+0.79%) |
Aug 24, 2012 | 92.45 | 93.28 | 91.95 | 92.96 | 598,784 | +0.75(+0.81%) |
Aug 23, 2012 | 91.38 | 92.39 | 91.17 | 92.21 | 468,587 | +0.31(+0.34%) |
Aug 22, 2012 | 91.92 | 92.05 | 90.95 | 91.90 | 679,738 | -0.09(-0.10%) |
Aug 21, 2012 | 91.00 | 92.11 | 90.27 | 91.99 | 652,084 | +1.09(+1.20%) |
Aug 20, 2012 | 91.99 | 92.67 | 90.09 | 90.90 | 824,516 | -0.95(-1.03%) |
Aug 17, 2012 | 90.96 | 92.03 | 90.25 | 91.85 | 881,687 | +1.58(+1.75%) |
Aug 16, 2012 | 85.93 | 90.47 | 85.71 | 90.27 | 1,452,822 | +4.37(+5.09%) |
Aug 15, 2012 | 85.77 | 86.76 | 85.50 | 85.90 | 506,463 | -0.24(-0.28%) |
Aug 14, 2012 | 84.86 | 88.05 | 84.85 | 86.14 | 1,464,877 | +2.03(+2.41%) |
Aug 13, 2012 | 84.50 | 85.35 | 83.80 | 84.11 | 817,937 | -1.24(-1.45%) |
Aug 10, 2012 | 86.94 | 87.07 | 84.86 | 85.35 | 578,125 | -1.74(-2.00%) |
Aug 09, 2012 | 88.52 | 88.61 | 86.70 | 87.09 | 625,896 | +0.56(+0.65%) |
Aug 08, 2012 | 87.68 | 87.86 | 85.73 | 86.53 | 702,565 | -1.73(-1.96%) |
Aug 07, 2012 | 87.93 | 88.93 | 87.72 | 88.26 | 388,464 | +0.37(+0.42%) |
Aug 06, 2012 | 87.33 | 88.98 | 87.00 | 87.89 | 644,757 | +0.11(+0.13%) |
Aug 03, 2012 | 86.68 | 87.99 | 86.04 | 87.78 | 679,246 | +2.53(+2.97%) |
Aug 02, 2012 | 83.30 | 86.31 | 82.64 | 85.25 | 763,205 | +1.51(+1.80%) |
Aug 01, 2012 | 85.03 | 85.92 | 83.37 | 83.74 | 1,017,064 | -1.14(-1.34%) |
Jul 31, 2012 | 87.45 | 88.11 | 84.63 | 84.88 | 898,224 | -2.63(-3.01%) |
Jul 30, 2012 | 87.81 | 88.16 | 86.57 | 87.51 | 351,710 | +0.13(+0.15%) |
Jul 27, 2012 | 86.36 | 88.07 | 85.50 | 87.38 | 496,740 | +1.01(+1.17%) |
Jul 26, 2012 | 85.00 | 87.26 | 85.00 | 86.37 | 889,355 | +2.59(+3.09%) |
Jul 25, 2012 | 85.11 | 85.55 | 83.41 | 83.78 | 574,993 | -1.36(-1.60%) |
Jul 24, 2012 | 86.69 | 87.13 | 84.37 | 85.14 | 367,875 | -1.33(-1.54%) |
Jul 23, 2012 | 83.76 | 87.05 | 83.01 | 86.47 | 1,357,516 | -1.06(-1.21%) |
Jul 20, 2012 | 91.44 | 91.72 | 87.04 | 87.53 | 1,126,808 | -4.98(-5.38%) |
Jul 19, 2012 | 92.42 | 93.54 | 91.91 | 92.51 | 399,096 | +0.55(+0.60%) |
Jul 18, 2012 | 90.80 | 93.00 | 90.18 | 91.96 | 551,939 | +0.61(+0.67%) |
Jul 17, 2012 | 91.62 | 92.23 | 89.67 | 91.35 | 434,647 | +0.35(+0.38%) |
Jul 16, 2012 | 92.17 | 93.91 | 90.83 | 91.00 | 473,215 | -1.69(-1.82%) |
Jul 13, 2012 | 91.67 | 92.97 | 91.37 | 92.69 | 281,054 | +1.24(+1.36%) |
Jul 12, 2012 | 90.87 | 91.95 | 88.28 | 91.45 | 751,560 | +0.40(+0.44%) |
Jul 11, 2012 | 93.10 | 93.45 | 89.68 | 91.05 | 606,530 | -2.14(-2.30%) |
Jul 10, 2012 | 93.76 | 95.39 | 92.55 | 93.19 | 522,081 | -0.17(-0.18%) |
Jul 09, 2012 | 93.54 | 94.09 | 92.12 | 93.36 | 464,892 | -0.30(-0.32%) |
Jul 06, 2012 | 93.55 | 95.17 | 92.86 | 93.66 | 467,468 | -0.75(-0.79%) |
Jul 05, 2012 | 93.56 | 95.45 | 93.13 | 94.41 | 747,702 | +0.82(+0.88%) |
Jul 03, 2012 | 92.30 | 94.98 | 91.63 | 93.59 | 493,902 | +1.52(+1.65%) |
Jul 02, 2012 | 93.08 | 93.44 | 90.17 | 92.07 | 1,281,490 | -1.31(-1.40%) |
Jun 29, 2012 | 91.90 | 93.99 | 88.71 | 93.38 | 1,438,202 | +3.09(+3.42%) |
Jun 28, 2012 | 92.40 | 92.84 | 89.10 | 90.29 | 1,141,107 | -2.97(-3.18%) |
Jun 27, 2012 | 94.54 | 94.54 | 92.23 | 93.26 | 622,820 | -0.91(-0.97%) |
Jun 26, 2012 | 94.45 | 96.13 | 93.24 | 94.17 | 754,450 | -0.20(-0.21%) |
Jun 25, 2012 | 94.49 | 94.83 | 93.06 | 94.37 | 642,934 | -1.23(-1.29%) |
Jun 22, 2012 | 95.41 | 96.35 | 94.00 | 95.61 | 1,839,327 | +0.56(+0.58%) |
Jun 21, 2012 | 97.40 | 97.42 | 94.51 | 95.05 | 1,060,640 | -2.65(-2.71%) |
Jun 20, 2012 | 95.87 | 98.42 | 95.28 | 97.70 | 1,009,675 | +0.94(+0.97%) |
Jun 19, 2012 | 97.24 | 97.70 | 96.15 | 96.76 | 1,003,516 | -0.25(-0.26%) |
Jun 18, 2012 | 95.75 | 97.88 | 94.87 | 97.01 | 1,408,284 | +1.17(+1.22%) |
Jun 15, 2012 | 93.07 | 96.00 | 92.66 | 95.84 | 1,278,987 | +2.86(+3.08%) |
Jun 14, 2012 | 92.14 | 93.74 | 91.64 | 92.98 | 1,027,452 | +1.33(+1.45%) |
Jun 13, 2012 | 93.82 | 94.53 | 91.31 | 91.65 | 1,087,653 | -2.61(-2.77%) |
Jun 12, 2012 | 92.44 | 94.54 | 91.62 | 94.26 | 825,932 | +2.01(+2.18%) |
Jun 11, 2012 | 95.00 | 95.08 | 91.99 | 92.25 | 1,135,924 | -1.75(-1.86%) |
Jun 08, 2012 | 92.97 | 94.50 | 92.23 | 94.00 | 914,003 | +0.67(+0.72%) |
Jun 07, 2012 | 96.07 | 97.00 | 92.88 | 93.33 | 1,246,530 | -1.41(-1.49%) |
Jun 06, 2012 | 91.60 | 97.89 | 90.84 | 94.74 | 3,537,546 | +7.36(+8.42%) |
Jun 05, 2012 | 86.48 | 87.49 | 85.01 | 87.38 | 1,233,244 | +1.09(+1.26%) |
Jun 04, 2012 | 86.44 | 86.65 | 84.20 | 86.29 | 797,943 | -0.26(-0.30%) |