Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 92.03 | 92.03 | 90.60 | 90.96 | 4,567,777 | -1.24(-1.35%) |
Sep 27, 2012 | 91.01 | 92.71 | 90.99 | 92.20 | 4,867,164 | +1.72(+1.90%) |
Sep 26, 2012 | 90.59 | 90.93 | 89.54 | 90.48 | 6,480,117 | -0.34(-0.37%) |
Sep 25, 2012 | 93.72 | 94.14 | 90.82 | 90.82 | 5,666,301 | -2.48(-2.66%) |
Sep 24, 2012 | 93.09 | 93.96 | 91.94 | 93.30 | 4,620,836 | -0.10(-0.10%) |
Sep 21, 2012 | 94.71 | 94.72 | 93.27 | 93.40 | 10,242,145 | -0.73(-0.77%) |
Sep 20, 2012 | 94.13 | 94.28 | 93.01 | 94.12 | 5,558,049 | -1.11(-1.17%) |
Sep 19, 2012 | 96.32 | 96.32 | 95.24 | 95.24 | 5,988,276 | -0.69(-0.72%) |
Sep 18, 2012 | 95.56 | 96.31 | 95.02 | 95.92 | 3,788,472 | -0.02(-0.02%) |
Sep 17, 2012 | 96.28 | 96.91 | 95.63 | 95.94 | 4,496,923 | -1.17(-1.20%) |
Sep 14, 2012 | 97.03 | 98.10 | 96.40 | 97.11 | 7,734,032 | +0.55(+0.57%) |
Sep 13, 2012 | 94.41 | 96.86 | 94.16 | 96.56 | 6,575,586 | +1.94(+2.06%) |
Sep 12, 2012 | 93.94 | 94.79 | 93.37 | 94.61 | 5,290,080 | +1.24(+1.33%) |
Sep 11, 2012 | 92.20 | 94.23 | 92.04 | 93.37 | 4,872,000 | +1.61(+1.75%) |
Sep 10, 2012 | 92.87 | 93.02 | 91.65 | 91.76 | 5,280,219 | -1.32(-1.42%) |
Sep 07, 2012 | 91.06 | 93.42 | 90.86 | 93.08 | 7,670,511 | +2.23(+2.46%) |
Sep 06, 2012 | 88.51 | 91.04 | 88.03 | 90.85 | 8,149,739 | +2.88(+3.27%) |
Sep 05, 2012 | 85.54 | 88.02 | 85.45 | 87.97 | 7,962,468 | +2.82(+3.32%) |
Sep 04, 2012 | 84.46 | 85.82 | 84.45 | 85.15 | 4,060,631 | +0.55(+0.65%) |
Aug 31, 2012 | 84.35 | 85.28 | 84.27 | 84.59 | 4,080,854 | +0.80(+0.95%) |
Aug 30, 2012 | 83.81 | 84.18 | 83.18 | 83.79 | 3,528,841 | -0.65(-0.77%) |
Aug 29, 2012 | 84.31 | 85.05 | 84.05 | 84.44 | 2,832,933 | +0.70(+0.83%) |
Aug 27, 2012 | 83.75 | 84.33 | 83.32 | 83.75 | 3,096,385 | +0.13(+0.15%) |
Aug 24, 2012 | 82.50 | 83.83 | 81.44 | 83.62 | 4,427,309 | +0.70(+0.85%) |
Aug 23, 2012 | 83.32 | 83.64 | 82.57 | 82.92 | 4,497,553 | -0.47(-0.56%) |
Aug 22, 2012 | 83.47 | 84.73 | 82.59 | 83.39 | 5,274,968 | -0.52(-0.62%) |
Aug 21, 2012 | 84.20 | 85.51 | 83.45 | 83.90 | 5,597,967 | +0.03(+0.04%) |
Aug 20, 2012 | 82.31 | 84.05 | 82.17 | 83.87 | 4,846,098 | +1.34(+1.62%) |
Aug 17, 2012 | 82.70 | 82.81 | 81.90 | 82.53 | 3,150,190 | +0.09(+0.11%) |
Aug 16, 2012 | 82.26 | 82.80 | 81.74 | 82.45 | 3,034,429 | +0.29(+0.35%) |
Aug 15, 2012 | 82.34 | 83.25 | 82.10 | 82.16 | 3,078,454 | -0.10(-0.13%) |
Aug 14, 2012 | 82.97 | 84.15 | 81.98 | 82.26 | 3,951,652 | -0.28(-0.34%) |
Aug 13, 2012 | 81.70 | 82.83 | 81.70 | 82.54 | 2,521,264 | +0.47(+0.57%) |
Aug 10, 2012 | 82.35 | 82.36 | 81.36 | 82.07 | 3,927,028 | -0.46(-0.56%) |
Aug 09, 2012 | 81.59 | 82.85 | 81.50 | 82.53 | 3,577,560 | +0.88(+1.07%) |
Aug 08, 2012 | 81.66 | 82.30 | 81.40 | 81.66 | 2,951,069 | -0.59(-0.72%) |
Aug 07, 2012 | 81.56 | 83.16 | 81.52 | 82.25 | 4,826,265 | +0.97(+1.20%) |
Aug 06, 2012 | 80.66 | 81.94 | 80.26 | 81.28 | 3,475,302 | +0.83(+1.03%) |
Aug 03, 2012 | 79.15 | 80.75 | 78.87 | 80.45 | 4,121,014 | +2.53(+3.24%) |
Aug 02, 2012 | 78.47 | 78.89 | 77.05 | 77.92 | 4,996,053 | -1.82(-2.28%) |
Aug 01, 2012 | 80.68 | 81.07 | 79.52 | 79.74 | 3,882,180 | -0.65(-0.80%) |
Jul 31, 2012 | 79.87 | 81.08 | 79.67 | 80.38 | 4,599,085 | +0.02(+0.02%) |
Jul 30, 2012 | 80.58 | 81.40 | 79.95 | 80.37 | 4,593,585 | -0.61(-0.75%) |
Jul 27, 2012 | 78.40 | 81.30 | 78.17 | 80.97 | 8,030,842 | +2.85(+3.65%) |
Jul 26, 2012 | 77.63 | 78.23 | 77.08 | 78.12 | 6,365,826 | +1.67(+2.19%) |
Jul 25, 2012 | 75.73 | 77.03 | 75.56 | 76.45 | 5,747,532 | +1.19(+1.58%) |
Jul 24, 2012 | 74.39 | 75.36 | 74.26 | 75.26 | 6,654,818 | +1.04(+1.41%) |
Jul 23, 2012 | 73.25 | 74.42 | 72.62 | 74.22 | 5,975,827 | -0.80(-1.06%) |
Jul 20, 2012 | 75.26 | 75.92 | 74.97 | 75.01 | 6,965,411 | -0.67(-0.88%) |
Jul 19, 2012 | 76.96 | 76.99 | 75.32 | 75.68 | 7,737,355 | -1.20(-1.56%) |
Jul 18, 2012 | 77.56 | 77.92 | 76.62 | 76.89 | 5,577,134 | -1.17(-1.50%) |
Jul 17, 2012 | 79.86 | 80.06 | 77.42 | 78.06 | 11,927,442 | +0.24(+0.31%) |
Jul 16, 2012 | 77.86 | 78.19 | 76.45 | 77.82 | 5,650,375 | +0.20(+0.26%) |
Jul 13, 2012 | 75.62 | 77.96 | 75.52 | 77.62 | 5,747,375 | +2.72(+3.63%) |
Jul 12, 2012 | 75.16 | 75.48 | 74.27 | 74.90 | 3,986,382 | -0.88(-1.17%) |
Jul 11, 2012 | 74.79 | 76.06 | 74.69 | 75.79 | 5,669,133 | +0.70(+0.93%) |
Jul 10, 2012 | 75.57 | 75.92 | 74.21 | 75.09 | 4,604,956 | -0.18(-0.23%) |
Jul 09, 2012 | 75.56 | 75.96 | 74.62 | 75.26 | 5,173,168 | -0.80(-1.05%) |
Jul 06, 2012 | 75.40 | 76.48 | 75.28 | 76.06 | 4,169,101 | -0.36(-0.47%) |
Jul 05, 2012 | 78.24 | 78.24 | 76.39 | 76.42 | 4,690,616 | -2.14(-2.72%) |
Jul 03, 2012 | 77.38 | 78.69 | 76.98 | 78.55 | 2,831,004 | +1.17(+1.51%) |