Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 87.62 | 87.89 | 87.06 | 87.35 | 1,241,064 | -0.52(-0.59%) |
Sep 27, 2012 | 87.02 | 88.10 | 86.67 | 87.87 | 1,246,645 | +1.14(+1.32%) |
Sep 26, 2012 | 87.51 | 87.62 | 86.36 | 86.73 | 2,494,472 | -0.65(-0.74%) |
Sep 25, 2012 | 89.14 | 89.23 | 87.26 | 87.37 | 1,293,571 | -1.19(-1.34%) |
Sep 24, 2012 | 88.79 | 89.17 | 88.30 | 88.56 | 1,003,118 | -0.62(-0.69%) |
Sep 21, 2012 | 89.66 | 89.74 | 89.10 | 89.18 | 785,078 | +0.39(+0.44%) |
Sep 20, 2012 | 88.73 | 89.04 | 88.22 | 88.79 | 856,417 | -0.41(-0.46%) |
Sep 19, 2012 | 89.53 | 89.71 | 89.01 | 89.20 | 862,441 | -0.16(-0.17%) |
Sep 18, 2012 | 89.37 | 89.58 | 88.95 | 89.35 | 986,965 | -0.26(-0.28%) |
Sep 17, 2012 | 89.48 | 89.74 | 89.17 | 89.61 | 880,785 | -0.27(-0.30%) |
Sep 14, 2012 | 89.47 | 90.53 | 89.35 | 89.88 | 1,242,355 | +0.73(+0.82%) |
Sep 13, 2012 | 88.32 | 89.75 | 87.83 | 89.15 | 1,487,416 | +0.98(+1.11%) |
Sep 12, 2012 | 88.17 | 88.34 | 87.64 | 88.18 | 642,499 | +0.39(+0.45%) |
Sep 11, 2012 | 87.80 | 88.33 | 87.66 | 87.79 | 728,022 | +0.04(+0.04%) |
Sep 10, 2012 | 88.11 | 88.31 | 87.63 | 87.75 | 1,577,042 | -0.37(-0.42%) |
Sep 07, 2012 | 87.97 | 88.32 | 87.77 | 88.12 | 981,791 | +0.47(+0.54%) |
Sep 06, 2012 | 86.51 | 88.02 | 86.46 | 87.65 | 1,200,315 | +1.59(+1.85%) |
Sep 05, 2012 | 86.18 | 86.46 | 85.71 | 86.06 | 798,490 | -0.05(-0.05%) |
Sep 04, 2012 | 84.93 | 86.39 | 84.34 | 86.10 | 1,301,612 | +1.36(+1.60%) |
Aug 31, 2012 | 85.17 | 85.21 | 83.96 | 84.74 | 1,221,991 | +0.26(+0.30%) |
Aug 30, 2012 | 84.83 | 84.92 | 84.29 | 84.49 | 946,977 | -0.82(-0.96%) |
Aug 29, 2012 | 85.16 | 85.67 | 84.83 | 85.31 | 996,054 | +0.73(+0.86%) |
Aug 27, 2012 | 84.90 | 85.05 | 84.23 | 84.58 | 604,852 | +0.19(+0.23%) |
Aug 24, 2012 | 83.95 | 84.75 | 83.78 | 84.39 | 1,287,108 | +0.25(+0.29%) |
Aug 23, 2012 | 84.51 | 84.51 | 83.72 | 84.14 | 1,329,217 | -0.36(-0.43%) |
Aug 22, 2012 | 84.54 | 84.82 | 84.20 | 84.51 | 1,301,037 | -0.25(-0.29%) |
Aug 21, 2012 | 85.29 | 86.02 | 84.46 | 84.75 | 1,276,674 | -0.14(-0.16%) |
Aug 20, 2012 | 85.21 | 85.28 | 84.48 | 84.89 | 1,957,005 | -0.48(-0.57%) |
Aug 17, 2012 | 84.77 | 85.52 | 84.57 | 85.37 | 822,230 | +0.69(+0.82%) |
Aug 16, 2012 | 83.70 | 84.91 | 83.37 | 84.68 | 998,035 | +0.87(+1.03%) |
Aug 15, 2012 | 82.89 | 83.81 | 82.83 | 83.81 | 526,002 | +0.70(+0.84%) |
Aug 14, 2012 | 83.84 | 83.92 | 82.72 | 83.11 | 2,051,643 | -0.20(-0.24%) |
Aug 13, 2012 | 83.37 | 83.53 | 82.33 | 83.31 | 1,228,129 | -0.17(-0.21%) |
Aug 10, 2012 | 83.32 | 83.59 | 82.97 | 83.49 | 691,704 | -0.23(-0.27%) |
Aug 09, 2012 | 83.30 | 83.91 | 83.20 | 83.71 | 791,025 | +0.39(+0.47%) |
Aug 08, 2012 | 83.25 | 83.74 | 83.19 | 83.32 | 1,587,217 | -0.33(-0.39%) |
Aug 07, 2012 | 83.38 | 84.27 | 83.26 | 83.65 | 1,122,622 | +0.94(+1.13%) |
Aug 06, 2012 | 82.13 | 83.13 | 82.09 | 82.71 | 1,115,365 | +0.66(+0.80%) |
Aug 03, 2012 | 81.60 | 82.48 | 81.15 | 82.06 | 1,270,412 | +1.89(+2.35%) |
Aug 02, 2012 | 79.78 | 80.60 | 79.46 | 80.17 | 1,033,020 | -0.18(-0.23%) |
Aug 01, 2012 | 82.29 | 82.36 | 80.31 | 80.35 | 2,225,025 | -1.47(-1.79%) |
Jul 31, 2012 | 82.26 | 83.10 | 81.82 | 81.82 | 1,597,755 | -0.75(-0.91%) |
Jul 30, 2012 | 83.24 | 83.62 | 82.25 | 82.57 | 755,565 | -0.64(-0.77%) |
Jul 27, 2012 | 81.49 | 83.48 | 81.07 | 83.20 | 996,885 | +2.11(+2.60%) |
Jul 26, 2012 | 81.72 | 81.74 | 80.55 | 81.10 | 785,545 | +0.74(+0.92%) |
Jul 25, 2012 | 80.56 | 80.98 | 79.99 | 80.36 | 865,704 | +0.24(+0.30%) |
Jul 24, 2012 | 81.51 | 81.56 | 79.67 | 80.12 | 1,382,926 | -1.08(-1.34%) |
Jul 23, 2012 | 81.06 | 81.58 | 80.52 | 81.21 | 835,470 | -1.42(-1.72%) |
Jul 20, 2012 | 83.19 | 83.19 | 82.41 | 82.63 | 762,060 | -1.28(-1.52%) |
Jul 19, 2012 | 84.38 | 84.55 | 83.70 | 83.91 | 968,590 | -0.03(-0.03%) |
Jul 18, 2012 | 83.25 | 84.52 | 83.19 | 83.93 | 1,071,253 | +0.65(+0.78%) |
Jul 17, 2012 | 83.55 | 83.83 | 82.16 | 83.29 | 2,261,387 | +0.17(+0.21%) |
Jul 16, 2012 | 83.18 | 83.50 | 82.67 | 83.11 | 990,143 | -0.23(-0.27%) |
Jul 13, 2012 | 82.66 | 83.68 | 82.61 | 83.34 | 981,154 | +1.05(+1.27%) |
Jul 12, 2012 | 81.98 | 82.62 | 80.84 | 82.29 | 879,803 | -0.18(-0.22%) |
Jul 11, 2012 | 83.03 | 83.23 | 81.94 | 82.47 | 1,465,963 | -0.53(-0.64%) |
Jul 10, 2012 | 84.58 | 84.84 | 82.71 | 83.00 | 1,175,320 | -1.12(-1.33%) |
Jul 09, 2012 | 84.16 | 84.34 | 83.64 | 84.12 | 1,362,814 | -0.18(-0.22%) |
Jul 06, 2012 | 84.68 | 84.78 | 83.83 | 84.31 | 936,404 | -1.20(-1.41%) |
Jul 05, 2012 | 85.58 | 85.91 | 84.97 | 85.51 | 2,203,637 | -0.04(-0.04%) |
Jul 03, 2012 | 84.43 | 85.55 | 84.33 | 85.55 | 1,258,221 | +1.18(+1.39%) |