Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 95.28 | 95.28 | 93.06 | 94.14 | 835,200 | -1.14(-1.20%) |
Oct 26, 2012 | 95.28 | 95.28 | 95.28 | 0 | +1.02(+1.08%) | |
Oct 25, 2012 | 93.90 | 94.26 | 93.00 | 94.26 | 513,068 | +1.50(+1.62%) |
Oct 24, 2012 | 93.66 | 94.02 | 92.52 | 92.76 | 699,062 | -0.66(-0.71%) |
Oct 23, 2012 | 93.48 | 93.96 | 92.40 | 93.42 | 377,855 | -1.14(-1.21%) |
Oct 19, 2012 | 96.96 | 97.02 | 93.90 | 94.56 | 672,150 | -2.46(-2.54%) |
Oct 18, 2012 | 98.22 | 98.46 | 96.60 | 97.02 | 428,107 | -1.62(-1.64%) |
Oct 17, 2012 | 96.36 | 98.82 | 96.36 | 98.64 | 732,146 | +2.22(+2.30%) |
Oct 16, 2012 | 94.26 | 96.96 | 94.02 | 96.42 | 1,080,821 | +2.82(+3.01%) |
Oct 15, 2012 | 93.54 | 94.74 | 91.92 | 93.60 | 885,337 | +0.24(+0.26%) |
Oct 12, 2012 | 95.10 | 95.58 | 93.12 | 93.36 | 582,965 | -2.28(-2.38%) |
Oct 11, 2012 | 95.10 | 96.06 | 94.62 | 95.64 | 791,689 | +1.32(+1.40%) |
Oct 10, 2012 | 94.44 | 94.68 | 93.12 | 94.32 | 1,156,216 | -0.36(-0.38%) |
Oct 09, 2012 | 95.16 | 95.22 | 94.32 | 94.68 | 1,382,175 | -0.42(-0.44%) |
Oct 08, 2012 | 95.16 | 95.34 | 94.50 | 95.10 | 931,209 | -0.24(-0.25%) |
Oct 06, 2012 | 95.10 | 96.42 | 94.92 | 95.34 | 940,552 | +0.00(+0.00%) |
Oct 05, 2012 | 95.10 | 96.42 | 94.92 | 95.34 | 940,552 | -0.36(-0.38%) |
Oct 04, 2012 | 94.56 | 96.00 | 94.56 | 95.70 | 902,848 | +1.20(+1.27%) |
Oct 03, 2012 | 94.14 | 94.62 | 93.48 | 94.50 | 944,108 | +0.48(+0.51%) |
Oct 02, 2012 | 93.60 | 94.20 | 92.31 | 94.02 | 801,542 | +0.60(+0.64%) |
Oct 01, 2012 | 92.70 | 94.02 | 92.46 | 93.42 | 979,716 | +1.20(+1.30%) |
Sep 28, 2012 | 92.28 | 92.34 | 90.84 | 92.22 | 1,784,049 | -0.24(-0.26%) |
Sep 27, 2012 | 93.72 | 95.22 | 92.16 | 92.46 | 1,630,429 | -1.14(-1.22%) |
Sep 26, 2012 | 94.14 | 94.53 | 92.64 | 93.60 | 880,790 | -0.78(-0.83%) |
Sep 25, 2012 | 96.90 | 97.20 | 94.14 | 94.38 | 850,534 | -2.46(-2.54%) |
Sep 24, 2012 | 95.46 | 96.90 | 94.74 | 96.84 | 1,095,042 | +0.54(+0.56%) |
Sep 21, 2012 | 96.60 | 97.35 | 95.88 | 96.30 | 2,339,582 | +0.72(+0.75%) |
Sep 20, 2012 | 97.44 | 97.74 | 95.34 | 95.58 | 2,029,994 | -1.98(-2.03%) |
Sep 19, 2012 | 100.44 | 100.44 | 97.38 | 97.56 | 1,075,705 | -2.52(-2.52%) |
Sep 18, 2012 | 101.64 | 101.64 | 99.78 | 100.08 | 859,679 | -1.38(-1.36%) |
Sep 17, 2012 | 104.58 | 105.36 | 101.16 | 101.46 | 1,287,335 | -3.30(-3.15%) |
Sep 14, 2012 | 106.74 | 108.00 | 104.10 | 104.76 | 1,100,072 | -1.56(-1.47%) |
Sep 13, 2012 | 105.18 | 106.86 | 104.22 | 106.32 | 377,714 | +1.08(+1.03%) |
Sep 12, 2012 | 105.24 | 105.54 | 104.34 | 105.24 | 354,586 | +0.60(+0.57%) |
Sep 11, 2012 | 103.62 | 104.82 | 102.99 | 104.64 | 473,074 | +1.14(+1.10%) |
Sep 10, 2012 | 105.00 | 105.48 | 103.44 | 103.50 | 360,985 | -1.50(-1.43%) |
Sep 07, 2012 | 105.36 | 105.60 | 104.64 | 105.00 | 434,154 | +0.30(+0.29%) |
Sep 06, 2012 | 102.72 | 105.18 | 102.48 | 104.70 | 348,358 | +2.70(+2.65%) |
Sep 05, 2012 | 101.82 | 102.72 | 101.52 | 102.00 | 371,600 | +0.36(+0.35%) |
Sep 04, 2012 | 102.42 | 102.72 | 100.80 | 101.64 | 323,154 | -1.02(-0.99%) |
Aug 31, 2012 | 100.92 | 102.90 | 100.68 | 102.66 | 743,631 | +1.86(+1.85%) |
Aug 30, 2012 | 101.04 | 101.28 | 100.02 | 100.80 | 157,364 | -0.30(-0.30%) |
Aug 29, 2012 | 99.90 | 101.46 | 99.78 | 101.10 | 271,065 | +1.68(+1.69%) |
Aug 27, 2012 | 100.74 | 100.74 | 99.36 | 99.42 | 268,028 | -1.08(-1.07%) |
Aug 24, 2012 | 99.48 | 100.92 | 98.76 | 100.50 | 281,680 | +0.78(+0.78%) |
Aug 23, 2012 | 100.86 | 101.10 | 99.36 | 99.72 | 418,721 | -1.02(-1.01%) |
Aug 22, 2012 | 100.86 | 101.70 | 100.20 | 100.74 | 422,071 | -0.18(-0.18%) |
Aug 21, 2012 | 100.98 | 102.30 | 100.56 | 100.92 | 453,613 | +0.12(+0.12%) |
Aug 20, 2012 | 100.98 | 101.34 | 100.38 | 100.80 | 420,516 | -0.24(-0.24%) |
Aug 17, 2012 | 101.46 | 101.64 | 100.50 | 101.04 | 370,638 | -0.54(-0.53%) |
Aug 16, 2012 | 100.92 | 101.88 | 100.80 | 101.58 | 318,768 | +0.66(+0.65%) |
Aug 15, 2012 | 99.60 | 101.10 | 99.24 | 100.92 | 406,915 | +1.56(+1.57%) |
Aug 14, 2012 | 100.62 | 101.70 | 99.12 | 99.36 | 569,821 | -1.02(-1.02%) |
Aug 13, 2012 | 99.42 | 100.62 | 99.00 | 100.38 | 428,327 | +0.90(+0.90%) |
Aug 11, 2012 | 100.98 | 100.98 | 98.88 | 99.48 | 379,980 | +0.00(+0.00%) |
Aug 10, 2012 | 100.98 | 100.98 | 98.88 | 99.48 | 379,980 | -1.56(-1.54%) |
Aug 09, 2012 | 98.58 | 101.76 | 98.22 | 101.04 | 970,074 | +2.58(+2.62%) |
Aug 08, 2012 | 98.40 | 99.42 | 98.16 | 98.46 | 474,749 | -0.66(-0.67%) |
Aug 07, 2012 | 96.54 | 100.08 | 96.54 | 99.12 | 814,684 | +2.64(+2.74%) |
Aug 06, 2012 | 96.78 | 97.65 | 96.24 | 96.48 | 671,629 | +0.06(+0.06%) |
Aug 03, 2012 | 92.34 | 96.54 | 92.34 | 96.42 | 820,611 | +4.20(+4.55%) |
Aug 02, 2012 | 93.72 | 93.78 | 90.90 | 92.22 | 797,902 | -1.92(-2.04%) |