Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 95.61 | 96.29 | 95.61 | 95.85 | 11,290 | +0.60(+0.63%) |
Oct 26, 2012 | 95.50 | 95.25 | 95.25 | 95.25 | 5,900 | -0.27(-0.28%) |
Oct 25, 2012 | 95.57 | 95.65 | 95.27 | 95.52 | 4,721 | +0.91(+0.96%) |
Oct 24, 2012 | 95.20 | 95.20 | 94.49 | 94.61 | 11,265 | -0.14(-0.15%) |
Oct 23, 2012 | 95.30 | 95.34 | 94.62 | 94.75 | 16,732 | -1.31(-1.36%) |
Oct 19, 2012 | 97.21 | 97.21 | 95.76 | 96.06 | 11,223 | -1.49(-1.53%) |
Oct 18, 2012 | 97.78 | 98.08 | 97.50 | 97.55 | 16,139 | -0.82(-0.83%) |
Oct 17, 2012 | 97.98 | 98.54 | 97.98 | 98.37 | 7,632 | +0.53(+0.54%) |
Oct 16, 2012 | 97.61 | 97.92 | 97.49 | 97.84 | 9,429 | +0.52(+0.54%) |
Oct 15, 2012 | 98.06 | 98.06 | 96.85 | 97.32 | 10,201 | -1.51(-1.53%) |
Oct 12, 2012 | 99.47 | 99.58 | 98.77 | 98.83 | 9,292 | -1.04(-1.04%) |
Oct 11, 2012 | 100.06 | 100.33 | 99.86 | 99.87 | 7,061 | +0.13(+0.13%) |
Oct 10, 2012 | 99.41 | 99.96 | 99.41 | 99.74 | 4,720 | +0.03(+0.03%) |
Oct 09, 2012 | 100.09 | 100.20 | 99.32 | 99.71 | 6,342 | -0.57(-0.57%) |
Oct 08, 2012 | 99.98 | 100.41 | 99.95 | 100.28 | 10,410 | -0.60(-0.59%) |
Oct 05, 2012 | 101.55 | 101.68 | 100.60 | 100.88 | 11,575 | -1.03(-1.01%) |
Oct 04, 2012 | 101.40 | 102.05 | 101.32 | 101.91 | 12,309 | +1.06(+1.06%) |
Oct 03, 2012 | 100.94 | 101.16 | 100.76 | 100.85 | 7,586 | +0.10(+0.10%) |
Oct 02, 2012 | 101.01 | 101.16 | 100.58 | 100.75 | 7,728 | -0.07(-0.07%) |
Oct 01, 2012 | 101.16 | 101.71 | 100.71 | 100.82 | 12,449 | +0.44(+0.44%) |
Sep 28, 2012 | 100.66 | 100.90 | 100.08 | 100.38 | 4,771 | -0.28(-0.28%) |
Sep 27, 2012 | 99.81 | 100.90 | 99.70 | 100.66 | 21,984 | +1.66(+1.68%) |
Sep 26, 2012 | 98.52 | 99.14 | 97.96 | 99.00 | 28,289 | -0.13(-0.13%) |
Sep 25, 2012 | 100.07 | 100.24 | 99.06 | 99.13 | 10,713 | -0.42(-0.42%) |
Sep 24, 2012 | 99.25 | 99.84 | 99.25 | 99.55 | 11,708 | -1.12(-1.11%) |
Sep 21, 2012 | 101.58 | 101.63 | 100.44 | 100.67 | 14,134 | +0.17(+0.17%) |
Sep 20, 2012 | 100.16 | 100.51 | 99.42 | 100.50 | 7,604 | -0.15(-0.15%) |
Sep 19, 2012 | 100.75 | 100.81 | 100.37 | 100.65 | 21,478 | -0.08(-0.08%) |
Sep 18, 2012 | 100.15 | 101.11 | 100.01 | 100.73 | 7,372 | +1.04(+1.04%) |
Sep 17, 2012 | 100.78 | 101.02 | 99.61 | 99.69 | 18,740 | -1.44(-1.42%) |
Sep 14, 2012 | 101.11 | 101.37 | 100.78 | 101.13 | 34,904 | +0.36(+0.36%) |
Sep 13, 2012 | 98.05 | 101.04 | 97.35 | 100.77 | 26,098 | +2.74(+2.80%) |
Sep 12, 2012 | 98.70 | 98.70 | 97.00 | 98.03 | 12,785 | +0.01(+0.01%) |
Sep 11, 2012 | 98.37 | 98.56 | 97.99 | 98.02 | 13,634 | +0.40(+0.41%) |
Sep 10, 2012 | 98.13 | 98.41 | 97.62 | 97.62 | 8,692 | -0.66(-0.68%) |
Sep 07, 2012 | 97.74 | 98.39 | 97.56 | 98.28 | 9,719 | +2.23(+2.33%) |
Sep 06, 2012 | 96.13 | 96.57 | 95.94 | 96.05 | 15,678 | +0.76(+0.80%) |
Sep 05, 2012 | 95.34 | 95.43 | 95.03 | 95.29 | 11,796 | -0.18(-0.19%) |
Sep 04, 2012 | 95.24 | 95.58 | 94.78 | 95.47 | 17,543 | +0.96(+1.01%) |
Aug 31, 2012 | 92.35 | 94.52 | 91.91 | 94.51 | 7,804 | +2.63(+2.86%) |
Aug 30, 2012 | 92.60 | 92.60 | 91.49 | 91.89 | 7,626 | -0.42(-0.46%) |
Aug 29, 2012 | 92.92 | 92.92 | 92.26 | 92.31 | 5,016 | -0.51(-0.55%) |
Aug 27, 2012 | 93.19 | 93.57 | 92.82 | 92.82 | 6,576 | -0.03(-0.03%) |
Aug 24, 2012 | 92.82 | 93.00 | 92.64 | 92.85 | 10,167 | +0.02(+0.02%) |
Aug 23, 2012 | 92.71 | 93.22 | 92.39 | 92.83 | 34,113 | +1.83(+2.01%) |
Aug 22, 2012 | 90.61 | 91.00 | 90.10 | 91.00 | 5,863 | +0.83(+0.92%) |
Aug 21, 2012 | 90.07 | 90.49 | 90.07 | 90.17 | 6,799 | +1.11(+1.25%) |
Aug 20, 2012 | 87.81 | 89.06 | 87.81 | 89.06 | 7,405 | +1.11(+1.26%) |
Aug 17, 2012 | 88.13 | 88.13 | 87.75 | 87.95 | 7,042 | +0.18(+0.21%) |
Aug 16, 2012 | 87.07 | 87.89 | 86.84 | 87.77 | 16,726 | +0.96(+1.11%) |
Aug 15, 2012 | 86.85 | 87.07 | 86.80 | 86.81 | 6,705 | +0.16(+0.18%) |
Aug 14, 2012 | 86.59 | 86.81 | 86.57 | 86.65 | 7,817 | -0.27(-0.31%) |
Aug 13, 2012 | 87.25 | 87.39 | 86.92 | 86.92 | 1,660 | -0.81(-0.92%) |
Aug 10, 2012 | 87.81 | 87.81 | 87.69 | 87.73 | 2,135 | -0.01(-0.01%) |
Aug 09, 2012 | 87.44 | 87.74 | 87.40 | 87.74 | 9,884 | +0.32(+0.37%) |
Aug 08, 2012 | 87.39 | 87.67 | 87.38 | 87.42 | 18,432 | -0.07(-0.08%) |
Aug 07, 2012 | 87.59 | 87.60 | 87.38 | 87.49 | 20,490 | +0.16(+0.18%) |
Aug 06, 2012 | 86.92 | 87.35 | 86.92 | 87.33 | 1,063 | +0.62(+0.71%) |
Aug 03, 2012 | 86.75 | 86.98 | 86.37 | 86.71 | 9,859 | +1.28(+1.50%) |
Aug 02, 2012 | 85.92 | 86.05 | 85.41 | 85.43 | 6,187 | -0.74(-0.86%) |