Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 85.60 | 85.74 | 83.73 | 84.37 | 624,696 | -0.64(-0.75%) |
Oct 26, 2012 | 85.63 | 85.00 | 85.00 | 85.00 | 661,271 | -0.77(-0.90%) |
Oct 25, 2012 | 85.44 | 86.07 | 84.24 | 85.78 | 574,769 | +1.36(+1.61%) |
Oct 24, 2012 | 86.21 | 86.21 | 84.16 | 84.41 | 806,311 | -1.07(-1.25%) |
Oct 23, 2012 | 86.06 | 86.08 | 83.98 | 85.48 | 1,125,194 | -4.98(-5.50%) |
Oct 19, 2012 | 92.24 | 92.75 | 89.47 | 90.46 | 774,788 | -1.98(-2.14%) |
Oct 18, 2012 | 91.78 | 93.00 | 91.35 | 92.44 | 543,074 | -0.16(-0.17%) |
Oct 17, 2012 | 91.60 | 92.72 | 91.38 | 92.59 | 817,954 | +1.41(+1.55%) |
Oct 16, 2012 | 90.83 | 91.98 | 90.38 | 91.18 | 624,380 | +0.96(+1.06%) |
Oct 15, 2012 | 89.32 | 90.23 | 87.64 | 90.22 | 746,829 | +0.63(+0.70%) |
Oct 12, 2012 | 91.01 | 92.26 | 88.83 | 89.60 | 1,111,211 | -1.50(-1.65%) |
Oct 11, 2012 | 92.78 | 93.19 | 91.00 | 91.10 | 944,224 | -0.36(-0.40%) |
Oct 10, 2012 | 93.07 | 93.97 | 90.68 | 91.46 | 737,761 | -1.90(-2.04%) |
Oct 09, 2012 | 92.88 | 94.48 | 92.70 | 93.36 | 478,606 | +0.48(+0.52%) |
Oct 08, 2012 | 91.25 | 92.94 | 91.25 | 92.88 | 474,731 | +0.81(+0.88%) |
Oct 05, 2012 | 94.76 | 94.89 | 91.35 | 92.07 | 729,260 | -1.92(-2.04%) |
Oct 04, 2012 | 93.91 | 94.13 | 92.82 | 93.99 | 806,907 | +0.90(+0.97%) |
Oct 03, 2012 | 94.65 | 94.65 | 92.16 | 93.08 | 843,513 | -1.82(-1.92%) |
Oct 02, 2012 | 95.70 | 95.86 | 94.14 | 94.91 | 931,219 | -0.59(-0.62%) |
Oct 01, 2012 | 94.32 | 96.22 | 93.66 | 95.49 | 1,144,836 | +2.67(+2.88%) |
Sep 28, 2012 | 91.54 | 93.10 | 91.27 | 92.82 | 988,959 | +0.31(+0.34%) |
Sep 27, 2012 | 92.25 | 93.75 | 91.52 | 92.51 | 937,019 | +1.40(+1.54%) |
Sep 26, 2012 | 93.67 | 93.95 | 90.68 | 91.11 | 1,326,813 | -2.97(-3.16%) |
Sep 25, 2012 | 95.66 | 96.28 | 93.95 | 94.07 | 1,060,257 | -0.89(-0.94%) |
Sep 24, 2012 | 96.49 | 96.98 | 94.37 | 94.97 | 874,674 | -3.22(-3.28%) |
Sep 21, 2012 | 96.65 | 98.37 | 96.25 | 98.19 | 1,184,337 | +2.68(+2.81%) |
Sep 20, 2012 | 94.71 | 95.85 | 94.17 | 95.50 | 568,196 | -0.08(-0.08%) |
Sep 19, 2012 | 95.56 | 96.62 | 94.17 | 95.58 | 1,009,572 | -0.34(-0.36%) |
Sep 18, 2012 | 96.86 | 97.24 | 94.46 | 95.93 | 895,392 | -1.84(-1.88%) |
Sep 17, 2012 | 98.78 | 100.18 | 97.66 | 97.77 | 969,270 | -1.32(-1.33%) |
Sep 14, 2012 | 95.91 | 99.44 | 95.60 | 99.09 | 1,751,816 | +3.79(+3.98%) |
Sep 13, 2012 | 91.20 | 95.91 | 89.87 | 95.30 | 1,476,356 | +3.98(+4.36%) |
Sep 12, 2012 | 92.89 | 93.82 | 90.80 | 91.32 | 908,357 | -0.75(-0.82%) |
Sep 11, 2012 | 92.23 | 92.68 | 91.47 | 92.08 | 979,352 | +0.09(+0.10%) |
Sep 10, 2012 | 92.50 | 94.26 | 91.94 | 91.99 | 838,679 | -0.36(-0.39%) |
Sep 07, 2012 | 90.78 | 92.48 | 89.93 | 92.35 | 649,889 | +2.46(+2.74%) |
Sep 06, 2012 | 87.98 | 92.98 | 87.98 | 89.89 | 1,598,170 | +3.12(+3.59%) |
Sep 05, 2012 | 86.40 | 87.02 | 85.48 | 86.78 | 1,033,477 | +0.43(+0.50%) |
Sep 04, 2012 | 88.07 | 88.27 | 86.17 | 86.34 | 956,926 | -1.57(-1.78%) |
Aug 31, 2012 | 87.46 | 89.20 | 87.10 | 87.91 | 619,539 | +1.56(+1.80%) |
Aug 30, 2012 | 87.66 | 87.66 | 86.23 | 86.35 | 637,257 | -1.52(-1.73%) |
Aug 29, 2012 | 90.51 | 90.51 | 86.98 | 87.87 | 1,093,687 | -2.87(-3.16%) |
Aug 27, 2012 | 91.59 | 92.16 | 90.52 | 90.74 | 502,106 | -0.56(-0.61%) |
Aug 24, 2012 | 90.60 | 92.02 | 90.32 | 91.30 | 471,671 | +0.24(+0.27%) |
Aug 23, 2012 | 91.84 | 92.66 | 90.84 | 91.06 | 609,871 | -1.09(-1.18%) |
Aug 22, 2012 | 91.89 | 92.43 | 90.79 | 92.14 | 1,081,815 | -0.02(-0.02%) |
Aug 21, 2012 | 93.91 | 94.61 | 91.90 | 92.16 | 750,948 | -1.10(-1.18%) |
Aug 20, 2012 | 94.18 | 94.64 | 92.90 | 93.26 | 621,343 | -1.12(-1.18%) |
Aug 17, 2012 | 95.13 | 95.28 | 94.09 | 94.38 | 421,366 | -0.65(-0.68%) |
Aug 16, 2012 | 94.24 | 95.50 | 93.46 | 95.02 | 628,964 | +0.73(+0.78%) |
Aug 15, 2012 | 92.85 | 94.53 | 92.26 | 94.29 | 489,554 | +1.15(+1.23%) |
Aug 14, 2012 | 91.71 | 93.99 | 91.71 | 93.14 | 777,281 | +1.25(+1.36%) |
Aug 13, 2012 | 92.93 | 93.77 | 91.50 | 91.89 | 500,623 | -1.38(-1.48%) |
Aug 10, 2012 | 90.41 | 93.27 | 90.16 | 93.27 | 568,383 | +1.35(+1.47%) |
Aug 09, 2012 | 90.93 | 92.52 | 90.59 | 91.92 | 549,853 | +0.87(+0.96%) |
Aug 08, 2012 | 90.68 | 93.03 | 90.68 | 91.05 | 991,909 | -0.08(-0.09%) |
Aug 07, 2012 | 85.83 | 92.97 | 85.66 | 91.12 | 2,040,861 | +3.77(+4.32%) |
Aug 06, 2012 | 86.54 | 88.18 | 86.47 | 87.35 | 817,889 | +0.39(+0.45%) |
Aug 03, 2012 | 86.81 | 89.16 | 86.57 | 86.96 | 840,513 | +2.09(+2.46%) |
Aug 02, 2012 | 84.08 | 86.16 | 83.87 | 84.87 | 1,255,325 | -0.92(-1.07%) |