Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 95.79 | 98.09 | 95.74 | 97.92 | 4,599,048 | +2.36(+2.47%) |
Oct 26, 2012 | 95.40 | 95.56 | 95.56 | 95.56 | 4,950,596 | -0.22(-0.23%) |
Oct 25, 2012 | 96.67 | 97.76 | 94.93 | 95.79 | 5,160,354 | -0.04(-0.04%) |
Oct 24, 2012 | 95.87 | 97.09 | 95.83 | 95.83 | 4,576,908 | +0.62(+0.65%) |
Oct 23, 2012 | 96.39 | 97.34 | 94.51 | 95.21 | 7,272,269 | -3.70(-3.74%) |
Oct 19, 2012 | 99.58 | 100.15 | 98.43 | 98.91 | 7,345,797 | -1.22(-1.22%) |
Oct 18, 2012 | 99.05 | 101.19 | 98.63 | 100.13 | 6,706,437 | +0.18(+0.18%) |
Oct 17, 2012 | 98.67 | 100.05 | 98.45 | 99.95 | 8,388,934 | +1.36(+1.38%) |
Oct 16, 2012 | 99.39 | 100.79 | 97.89 | 98.59 | 12,643,430 | -1.02(-1.03%) |
Oct 15, 2012 | 97.37 | 99.70 | 96.61 | 99.61 | 8,012,641 | +3.44(+3.58%) |
Oct 12, 2012 | 97.31 | 97.83 | 95.92 | 96.17 | 5,068,049 | -1.43(-1.47%) |
Oct 11, 2012 | 96.77 | 98.36 | 96.61 | 97.60 | 5,882,903 | +1.53(+1.59%) |
Oct 10, 2012 | 95.61 | 96.21 | 95.26 | 96.07 | 3,536,519 | +0.36(+0.38%) |
Oct 09, 2012 | 95.52 | 96.60 | 95.23 | 95.71 | 4,075,301 | +0.14(+0.14%) |
Oct 08, 2012 | 94.63 | 95.79 | 94.53 | 95.58 | 2,674,885 | +0.12(+0.13%) |
Oct 05, 2012 | 96.67 | 97.13 | 94.87 | 95.46 | 4,922,263 | -0.47(-0.49%) |
Oct 04, 2012 | 94.94 | 96.30 | 94.35 | 95.93 | 4,678,254 | +1.59(+1.69%) |
Oct 03, 2012 | 94.11 | 94.55 | 92.99 | 94.34 | 3,783,858 | +0.53(+0.56%) |
Oct 02, 2012 | 94.05 | 94.60 | 93.68 | 93.81 | 4,557,390 | +0.31(+0.33%) |
Oct 01, 2012 | 93.35 | 95.23 | 93.13 | 93.50 | 6,670,642 | +2.54(+2.80%) |
Sep 28, 2012 | 92.02 | 92.02 | 90.59 | 90.95 | 4,568,237 | -1.24(-1.35%) |
Sep 27, 2012 | 91.00 | 92.70 | 90.99 | 92.19 | 4,867,654 | +1.72(+1.90%) |
Sep 26, 2012 | 90.59 | 90.92 | 89.53 | 90.47 | 6,480,769 | -0.34(-0.37%) |
Sep 25, 2012 | 93.71 | 94.13 | 90.81 | 90.81 | 5,666,871 | -2.48(-2.66%) |
Sep 24, 2012 | 93.08 | 93.95 | 91.93 | 93.29 | 4,621,302 | -0.10(-0.10%) |
Sep 21, 2012 | 94.70 | 94.71 | 93.26 | 93.39 | 10,243,177 | -0.73(-0.77%) |
Sep 20, 2012 | 94.12 | 94.27 | 93.00 | 94.11 | 5,558,609 | -1.11(-1.17%) |
Sep 19, 2012 | 96.31 | 96.31 | 95.23 | 95.23 | 5,988,879 | -0.69(-0.72%) |
Sep 18, 2012 | 95.55 | 96.30 | 95.01 | 95.91 | 3,788,854 | -0.02(-0.02%) |
Sep 17, 2012 | 96.27 | 96.90 | 95.62 | 95.93 | 4,497,376 | -1.17(-1.20%) |
Sep 14, 2012 | 97.02 | 98.09 | 96.39 | 97.10 | 7,734,811 | +0.55(+0.57%) |
Sep 13, 2012 | 94.40 | 96.85 | 94.15 | 96.55 | 6,576,248 | +1.94(+2.06%) |
Sep 12, 2012 | 93.93 | 94.78 | 93.36 | 94.60 | 5,290,613 | +1.24(+1.33%) |
Sep 11, 2012 | 92.19 | 94.22 | 92.03 | 93.36 | 4,872,491 | +1.61(+1.75%) |
Sep 10, 2012 | 92.86 | 93.01 | 91.64 | 91.75 | 5,280,751 | -1.32(-1.42%) |
Sep 07, 2012 | 91.05 | 93.41 | 90.85 | 93.07 | 7,671,284 | +2.23(+2.46%) |
Sep 06, 2012 | 88.50 | 91.03 | 88.02 | 90.84 | 8,150,560 | +2.88(+3.27%) |
Sep 05, 2012 | 85.53 | 88.01 | 85.44 | 87.96 | 7,963,270 | +2.82(+3.32%) |
Sep 04, 2012 | 84.45 | 85.81 | 84.44 | 85.14 | 4,061,040 | +0.55(+0.65%) |
Aug 31, 2012 | 84.34 | 85.27 | 84.26 | 84.58 | 4,081,265 | +0.80(+0.95%) |
Aug 30, 2012 | 83.80 | 84.17 | 83.17 | 83.78 | 3,529,197 | -0.65(-0.77%) |
Aug 29, 2012 | 84.30 | 85.04 | 84.04 | 84.43 | 2,833,219 | +0.70(+0.83%) |
Aug 27, 2012 | 83.74 | 84.32 | 83.31 | 83.74 | 3,096,697 | +0.13(+0.15%) |
Aug 24, 2012 | 82.49 | 83.82 | 81.43 | 83.61 | 4,427,755 | +0.70(+0.85%) |
Aug 23, 2012 | 83.31 | 83.63 | 82.57 | 82.91 | 4,498,006 | -0.47(-0.56%) |
Aug 22, 2012 | 83.46 | 84.72 | 82.58 | 83.38 | 5,275,500 | -0.52(-0.62%) |
Aug 21, 2012 | 84.19 | 85.51 | 83.44 | 83.90 | 5,598,532 | +0.03(+0.04%) |
Aug 20, 2012 | 82.30 | 84.04 | 82.16 | 83.86 | 4,846,586 | +1.34(+1.62%) |
Aug 17, 2012 | 82.69 | 82.80 | 81.89 | 82.53 | 3,150,508 | +0.09(+0.11%) |
Aug 16, 2012 | 82.26 | 82.79 | 81.73 | 82.44 | 3,034,735 | +0.29(+0.35%) |
Aug 15, 2012 | 82.33 | 83.24 | 82.09 | 82.15 | 3,078,764 | -0.10(-0.13%) |
Aug 14, 2012 | 82.96 | 84.14 | 81.98 | 82.26 | 3,952,050 | -0.28(-0.34%) |
Aug 13, 2012 | 81.69 | 82.82 | 81.69 | 82.53 | 2,521,518 | +0.47(+0.57%) |
Aug 10, 2012 | 82.34 | 82.35 | 81.35 | 82.06 | 3,927,424 | -0.46(-0.56%) |
Aug 09, 2012 | 81.58 | 82.84 | 81.49 | 82.53 | 3,577,920 | +0.88(+1.07%) |
Aug 08, 2012 | 81.65 | 82.30 | 81.39 | 81.65 | 2,951,366 | -0.59(-0.72%) |
Aug 07, 2012 | 81.55 | 83.15 | 81.51 | 82.24 | 4,826,751 | +0.97(+1.20%) |
Aug 06, 2012 | 80.65 | 81.93 | 80.26 | 81.27 | 3,475,652 | +0.83(+1.03%) |
Aug 03, 2012 | 79.14 | 80.74 | 78.86 | 80.44 | 4,121,430 | +2.53(+3.24%) |
Aug 02, 2012 | 78.46 | 78.89 | 77.05 | 77.91 | 4,996,556 | -1.82(-2.28%) |