Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 88.70 | 88.94 | 87.99 | 88.49 | 2,004,014 | -0.47(-0.53%) |
Sep 27, 2012 | 88.85 | 89.21 | 88.25 | 88.96 | 1,334,595 | +0.49(+0.56%) |
Sep 26, 2012 | 90.66 | 90.70 | 88.37 | 88.46 | 2,176,357 | -2.09(-2.30%) |
Sep 25, 2012 | 91.44 | 92.09 | 90.54 | 90.55 | 1,148,967 | -0.64(-0.70%) |
Sep 24, 2012 | 92.07 | 92.59 | 91.09 | 91.19 | 1,002,589 | -0.65(-0.70%) |
Sep 21, 2012 | 92.97 | 93.20 | 91.78 | 91.84 | 1,807,001 | -0.63(-0.68%) |
Sep 20, 2012 | 91.78 | 92.48 | 91.59 | 92.47 | 797,527 | +0.13(+0.14%) |
Sep 19, 2012 | 92.31 | 92.53 | 91.56 | 92.34 | 940,257 | +0.11(+0.12%) |
Sep 18, 2012 | 91.90 | 92.25 | 91.34 | 92.23 | 1,127,468 | +0.26(+0.29%) |
Sep 17, 2012 | 91.64 | 92.47 | 91.52 | 91.96 | 1,073,918 | +0.02(+0.02%) |
Sep 14, 2012 | 91.08 | 91.96 | 90.62 | 91.95 | 1,662,255 | +1.20(+1.32%) |
Sep 13, 2012 | 90.34 | 91.29 | 89.78 | 90.75 | 1,546,450 | +0.46(+0.51%) |
Sep 12, 2012 | 90.98 | 91.10 | 90.11 | 90.29 | 1,237,424 | -0.50(-0.55%) |
Sep 11, 2012 | 90.98 | 91.65 | 90.75 | 90.79 | 1,017,102 | -0.18(-0.20%) |
Sep 10, 2012 | 91.12 | 91.79 | 90.91 | 90.97 | 966,519 | -0.20(-0.21%) |
Sep 07, 2012 | 91.15 | 91.87 | 90.63 | 91.16 | 1,297,248 | +0.39(+0.43%) |
Sep 06, 2012 | 89.71 | 91.00 | 89.63 | 90.77 | 996,152 | +1.81(+2.04%) |
Sep 05, 2012 | 88.33 | 89.26 | 88.33 | 88.96 | 952,280 | +0.64(+0.72%) |
Sep 04, 2012 | 89.19 | 89.55 | 87.91 | 88.32 | 1,310,231 | -1.08(-1.20%) |
Aug 31, 2012 | 89.35 | 89.58 | 88.83 | 89.39 | 921,653 | +0.58(+0.65%) |
Aug 30, 2012 | 88.73 | 89.08 | 88.50 | 88.82 | 877,761 | -0.26(-0.29%) |
Aug 29, 2012 | 88.90 | 89.11 | 88.47 | 89.08 | 1,698,596 | -0.66(-0.74%) |
Aug 27, 2012 | 90.83 | 90.88 | 89.59 | 89.74 | 1,167,865 | -1.03(-1.13%) |
Aug 24, 2012 | 90.71 | 91.08 | 90.47 | 90.77 | 946,737 | -0.42(-0.46%) |
Aug 23, 2012 | 92.43 | 92.60 | 91.05 | 91.18 | 1,539,311 | -1.64(-1.77%) |
Aug 22, 2012 | 91.31 | 92.86 | 90.91 | 92.83 | 1,496,480 | +1.29(+1.41%) |
Aug 21, 2012 | 91.99 | 92.26 | 91.18 | 91.54 | 1,043,360 | -0.37(-0.41%) |
Aug 20, 2012 | 91.15 | 91.97 | 90.94 | 91.91 | 878,212 | +0.64(+0.71%) |
Aug 17, 2012 | 92.33 | 92.34 | 91.18 | 91.27 | 1,105,589 | -0.84(-0.91%) |
Aug 16, 2012 | 91.38 | 92.36 | 91.24 | 92.10 | 956,601 | +0.62(+0.68%) |
Aug 15, 2012 | 90.77 | 91.64 | 90.72 | 91.49 | 638,382 | +0.57(+0.62%) |
Aug 14, 2012 | 91.58 | 91.58 | 90.77 | 90.92 | 573,151 | -0.34(-0.37%) |
Aug 13, 2012 | 91.44 | 91.51 | 90.51 | 91.26 | 768,537 | -0.39(-0.43%) |
Aug 10, 2012 | 90.99 | 91.69 | 90.81 | 91.65 | 718,535 | +0.16(+0.18%) |
Aug 09, 2012 | 91.51 | 91.96 | 91.12 | 91.49 | 911,108 | -0.01(-0.01%) |
Aug 08, 2012 | 90.11 | 91.67 | 90.02 | 91.49 | 1,151,878 | +0.80(+0.88%) |
Aug 07, 2012 | 89.25 | 90.78 | 88.80 | 90.70 | 1,209,508 | +1.69(+1.89%) |
Aug 06, 2012 | 89.77 | 89.77 | 88.94 | 89.01 | 1,499,672 | -0.62(-0.69%) |
Aug 03, 2012 | 89.00 | 89.71 | 88.22 | 89.63 | 1,280,339 | +2.30(+2.63%) |
Aug 02, 2012 | 87.16 | 87.81 | 86.99 | 87.33 | 2,719,040 | -0.77(-0.88%) |
Aug 01, 2012 | 88.08 | 88.52 | 87.50 | 88.11 | 1,800,110 | +0.19(+0.21%) |
Jul 31, 2012 | 89.37 | 89.42 | 87.88 | 87.92 | 1,616,776 | -1.40(-1.57%) |
Jul 30, 2012 | 89.58 | 89.71 | 88.89 | 89.32 | 1,326,046 | -0.50(-0.56%) |
Jul 27, 2012 | 89.11 | 90.38 | 88.61 | 89.82 | 1,260,509 | +1.29(+1.45%) |
Jul 26, 2012 | 88.70 | 89.59 | 88.07 | 88.53 | 1,629,399 | +1.30(+1.50%) |
Jul 25, 2012 | 88.05 | 88.73 | 84.73 | 87.22 | 2,767,078 | -1.58(-1.78%) |
Jul 24, 2012 | 90.17 | 90.77 | 88.12 | 88.81 | 1,496,578 | -1.25(-1.38%) |
Jul 23, 2012 | 89.70 | 90.35 | 89.18 | 90.05 | 989,554 | -1.06(-1.16%) |
Jul 20, 2012 | 93.11 | 93.11 | 90.97 | 91.11 | 1,477,864 | -1.35(-1.46%) |
Jul 19, 2012 | 92.12 | 92.57 | 91.41 | 92.46 | 825,140 | +0.40(+0.43%) |
Jul 18, 2012 | 91.77 | 92.53 | 91.38 | 92.06 | 990,599 | +0.03(+0.03%) |
Jul 17, 2012 | 90.89 | 92.24 | 90.73 | 92.04 | 908,482 | +1.29(+1.42%) |
Jul 16, 2012 | 90.91 | 91.02 | 89.77 | 90.75 | 1,046,008 | -0.22(-0.24%) |
Jul 13, 2012 | 89.87 | 91.05 | 89.87 | 90.97 | 956,704 | +1.27(+1.42%) |
Jul 12, 2012 | 90.25 | 90.43 | 89.22 | 89.70 | 1,355,549 | -1.27(-1.40%) |
Jul 11, 2012 | 91.11 | 91.39 | 90.09 | 90.97 | 1,173,697 | -0.25(-0.28%) |
Jul 10, 2012 | 92.83 | 93.22 | 90.80 | 91.22 | 1,041,320 | -1.18(-1.27%) |
Jul 09, 2012 | 92.20 | 92.86 | 91.86 | 92.40 | 1,004,468 | +0.03(+0.04%) |
Jul 06, 2012 | 91.86 | 92.60 | 91.54 | 92.37 | 900,991 | -0.65(-0.70%) |
Jul 05, 2012 | 92.67 | 93.44 | 92.20 | 93.02 | 1,098,559 | +0.14(+0.15%) |
Jul 03, 2012 | 91.57 | 93.08 | 91.22 | 92.88 | 765,429 | +1.08(+1.18%) |