Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 89.67 | 90.00 | 87.90 | 89.04 | 1,184,356 | +0.53(+0.60%) |
Aug 30, 2012 | 90.16 | 90.16 | 88.07 | 88.51 | 2,094,204 | -2.11(-2.33%) |
Aug 29, 2012 | 90.90 | 91.56 | 88.80 | 90.62 | 2,002,825 | -1.70(-1.84%) |
Aug 27, 2012 | 92.92 | 93.25 | 91.31 | 92.32 | 1,561,664 | +0.11(+0.12%) |
Aug 24, 2012 | 90.75 | 92.99 | 89.63 | 92.21 | 2,629,433 | +0.97(+1.06%) |
Aug 23, 2012 | 94.51 | 94.72 | 90.85 | 91.24 | 3,468,678 | -3.83(-4.03%) |
Aug 22, 2012 | 95.00 | 95.80 | 94.05 | 95.07 | 1,303,098 | -0.08(-0.08%) |
Aug 21, 2012 | 96.67 | 97.30 | 94.82 | 95.15 | 1,737,734 | -0.97(-1.01%) |
Aug 20, 2012 | 97.70 | 97.70 | 95.32 | 96.12 | 1,086,086 | -1.64(-1.68%) |
Aug 17, 2012 | 98.55 | 98.95 | 96.97 | 97.76 | 1,548,137 | -0.29(-0.30%) |
Aug 16, 2012 | 95.98 | 98.92 | 95.75 | 98.05 | 2,157,380 | +3.45(+3.65%) |
Aug 15, 2012 | 93.90 | 95.51 | 93.68 | 94.60 | 919,179 | +0.53(+0.56%) |
Aug 14, 2012 | 97.00 | 97.04 | 93.81 | 94.07 | 1,231,175 | -2.29(-2.38%) |
Aug 13, 2012 | 96.70 | 97.60 | 95.25 | 96.36 | 1,276,566 | -1.05(-1.08%) |
Aug 10, 2012 | 96.75 | 98.16 | 95.92 | 97.41 | 1,525,510 | -0.33(-0.34%) |
Aug 09, 2012 | 93.40 | 98.23 | 93.33 | 97.74 | 2,533,735 | +4.17(+4.46%) |
Aug 08, 2012 | 94.39 | 94.77 | 92.93 | 93.57 | 975,578 | -0.85(-0.90%) |
Aug 07, 2012 | 93.50 | 95.18 | 93.38 | 94.42 | 1,066,957 | +1.28(+1.37%) |
Aug 06, 2012 | 92.75 | 94.28 | 92.18 | 93.14 | 1,299,442 | +0.09(+0.10%) |
Aug 03, 2012 | 90.00 | 93.14 | 88.88 | 93.05 | 2,226,751 | +5.46(+6.23%) |
Aug 02, 2012 | 87.85 | 90.09 | 86.66 | 87.59 | 1,453,724 | -1.41(-1.58%) |
Aug 01, 2012 | 90.39 | 90.93 | 88.18 | 89.00 | 2,487,312 | -1.76(-1.94%) |
Jul 31, 2012 | 93.03 | 93.46 | 90.44 | 90.76 | 1,845,180 | -1.61(-1.74%) |
Jul 30, 2012 | 94.02 | 95.21 | 92.20 | 92.37 | 2,401,497 | -3.33(-3.48%) |
Jul 27, 2012 | 92.02 | 96.33 | 91.01 | 95.70 | 2,544,237 | +3.29(+3.56%) |
Jul 26, 2012 | 89.46 | 92.85 | 89.17 | 92.41 | 2,899,879 | +4.72(+5.38%) |
Jul 25, 2012 | 89.11 | 90.28 | 87.29 | 87.69 | 1,553,771 | -1.20(-1.35%) |
Jul 24, 2012 | 86.05 | 90.81 | 85.95 | 88.89 | 4,771,224 | -0.34(-0.38%) |
Jul 23, 2012 | 86.99 | 89.44 | 85.74 | 89.23 | 2,556,295 | -0.57(-0.63%) |
Jul 20, 2012 | 91.92 | 91.96 | 88.92 | 89.80 | 2,289,916 | -2.96(-3.19%) |
Jul 19, 2012 | 88.78 | 93.61 | 88.45 | 92.76 | 3,351,512 | +2.78(+3.09%) |
Jul 18, 2012 | 85.70 | 90.81 | 85.32 | 89.98 | 6,824,778 | +9.69(+12.07%) |
Jul 17, 2012 | 84.03 | 84.20 | 79.46 | 80.29 | 5,844,596 | -4.12(-4.88%) |
Jul 16, 2012 | 85.49 | 85.78 | 84.13 | 84.41 | 1,151,287 | -0.97(-1.14%) |
Jul 13, 2012 | 83.75 | 86.09 | 83.75 | 85.38 | 2,153,589 | +1.73(+2.07%) |
Jul 12, 2012 | 81.55 | 84.27 | 80.13 | 83.65 | 3,177,436 | +1.87(+2.29%) |
Jul 11, 2012 | 82.23 | 83.25 | 80.47 | 81.78 | 1,633,855 | -0.64(-0.78%) |
Jul 10, 2012 | 84.22 | 85.40 | 82.09 | 82.42 | 2,259,290 | -0.66(-0.79%) |
Jul 09, 2012 | 85.54 | 86.50 | 82.35 | 83.08 | 2,495,038 | -0.89(-1.06%) |
Jul 06, 2012 | 85.25 | 86.94 | 83.21 | 83.97 | 3,403,854 | -6.24(-6.92%) |
Jul 05, 2012 | 91.81 | 92.45 | 90.21 | 90.21 | 1,180,757 | -1.64(-1.79%) |
Jul 03, 2012 | 91.36 | 91.91 | 90.60 | 91.85 | 836,720 | +1.34(+1.48%) |
Jul 02, 2012 | 89.98 | 91.31 | 89.15 | 90.51 | 1,803,762 | -0.53(-0.58%) |
Jun 29, 2012 | 87.22 | 91.08 | 87.15 | 91.04 | 3,296,210 | +6.98(+8.30%) |
Jun 28, 2012 | 87.46 | 87.75 | 82.56 | 84.06 | 3,563,009 | -4.61(-5.20%) |
Jun 27, 2012 | 88.54 | 89.52 | 87.81 | 88.67 | 981,766 | +0.45(+0.51%) |
Jun 26, 2012 | 88.61 | 89.52 | 87.17 | 88.22 | 1,417,974 | -0.21(-0.24%) |
Jun 25, 2012 | 91.80 | 92.23 | 86.97 | 88.43 | 2,130,805 | -4.02(-4.35%) |
Jun 22, 2012 | 89.69 | 92.61 | 89.21 | 92.45 | 2,068,737 | +3.67(+4.13%) |
Jun 21, 2012 | 91.11 | 91.86 | 88.55 | 88.78 | 2,652,925 | -4.69(-5.02%) |
Jun 20, 2012 | 93.65 | 94.21 | 92.23 | 93.47 | 1,064,549 | +0.13(+0.14%) |
Jun 19, 2012 | 93.33 | 94.55 | 92.70 | 93.34 | 1,637,088 | +1.27(+1.38%) |
Jun 18, 2012 | 90.30 | 93.41 | 88.58 | 92.07 | 1,924,207 | +1.05(+1.15%) |
Jun 15, 2012 | 88.30 | 91.39 | 87.84 | 91.02 | 2,639,139 | +2.42(+2.73%) |
Jun 14, 2012 | 88.99 | 88.99 | 87.30 | 88.60 | 1,832,616 | -0.18(-0.20%) |
Jun 13, 2012 | 90.60 | 90.91 | 88.43 | 88.78 | 1,221,278 | -2.08(-2.29%) |
Jun 12, 2012 | 91.17 | 91.83 | 89.60 | 90.86 | 1,074,827 | +0.37(+0.41%) |
Jun 11, 2012 | 94.26 | 94.75 | 90.31 | 90.49 | 1,108,646 | -3.31(-3.53%) |
Jun 08, 2012 | 91.86 | 94.01 | 91.66 | 93.80 | 1,362,231 | +1.55(+1.68%) |
Jun 07, 2012 | 95.00 | 95.00 | 92.08 | 92.25 | 1,509,420 | -1.65(-1.76%) |
Jun 06, 2012 | 91.63 | 94.69 | 91.57 | 93.90 | 1,849,172 | +3.22(+3.55%) |
Jun 05, 2012 | 88.08 | 91.63 | 87.84 | 90.68 | 1,356,492 | +2.35(+2.66%) |
Jun 04, 2012 | 88.99 | 90.82 | 87.17 | 88.33 | 2,490,129 | -1.13(-1.26%) |