Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 82.50 | 82.88 | 80.40 | 81.65 | 38,405 | -1.04(-1.26%) |
Oct 26, 2012 | 82.68 | 82.69 | 82.69 | 82.69 | 31,900 | -0.34(-0.41%) |
Oct 25, 2012 | 83.12 | 83.48 | 82.10 | 83.03 | 15,416 | +0.56(+0.68%) |
Oct 24, 2012 | 84.58 | 84.58 | 81.69 | 82.47 | 36,235 | -1.48(-1.76%) |
Oct 23, 2012 | 84.19 | 84.35 | 83.11 | 83.95 | 15,901 | -0.47(-0.56%) |
Oct 19, 2012 | 85.05 | 86.39 | 83.54 | 84.42 | 19,880 | -1.20(-1.40%) |
Oct 18, 2012 | 87.56 | 87.72 | 85.62 | 85.62 | 21,517 | -1.43(-1.64%) |
Oct 17, 2012 | 87.32 | 87.77 | 86.34 | 87.05 | 25,502 | -0.07(-0.08%) |
Oct 16, 2012 | 88.00 | 88.00 | 86.61 | 87.12 | 30,144 | -0.66(-0.75%) |
Oct 15, 2012 | 87.15 | 87.94 | 86.61 | 87.78 | 53,909 | +1.09(+1.26%) |
Oct 12, 2012 | 84.40 | 87.39 | 84.40 | 86.69 | 23,974 | +2.59(+3.08%) |
Oct 11, 2012 | 84.84 | 84.84 | 83.10 | 84.10 | 33,728 | -0.10(-0.12%) |
Oct 10, 2012 | 84.65 | 85.02 | 84.00 | 84.20 | 37,827 | -0.57(-0.67%) |
Oct 09, 2012 | 85.50 | 85.79 | 84.01 | 84.77 | 15,236 | -0.47(-0.55%) |
Oct 08, 2012 | 85.61 | 85.95 | 84.60 | 85.24 | 11,669 | -0.27(-0.32%) |
Oct 05, 2012 | 86.41 | 87.02 | 85.07 | 85.51 | 38,659 | -0.81(-0.94%) |
Oct 04, 2012 | 85.94 | 86.52 | 85.50 | 86.32 | 18,635 | +0.74(+0.86%) |
Oct 03, 2012 | 85.35 | 86.67 | 84.45 | 85.58 | 25,776 | +0.25(+0.29%) |
Oct 02, 2012 | 86.73 | 86.73 | 82.40 | 85.33 | 23,077 | -0.60(-0.70%) |
Oct 01, 2012 | 85.38 | 87.13 | 85.38 | 85.93 | 24,800 | +0.42(+0.49%) |
Sep 28, 2012 | 86.42 | 87.25 | 84.90 | 85.51 | 13,697 | -1.49(-1.71%) |
Sep 27, 2012 | 87.48 | 87.97 | 86.35 | 87.00 | 21,975 | +0.28(+0.32%) |
Sep 26, 2012 | 88.11 | 88.11 | 86.38 | 86.72 | 24,581 | -0.85(-0.97%) |
Sep 25, 2012 | 89.43 | 90.22 | 87.42 | 87.57 | 41,074 | -1.51(-1.70%) |
Sep 24, 2012 | 89.90 | 89.97 | 88.95 | 89.08 | 27,056 | -0.91(-1.01%) |
Sep 21, 2012 | 89.98 | 89.99 | 89.10 | 89.99 | 103,704 | +0.70(+0.78%) |
Sep 20, 2012 | 88.77 | 89.42 | 88.69 | 89.29 | 20,200 | -0.18(-0.20%) |
Sep 19, 2012 | 90.10 | 90.10 | 88.02 | 89.47 | 64,621 | -0.58(-0.64%) |
Sep 18, 2012 | 90.67 | 90.67 | 89.79 | 90.05 | 32,600 | -0.21(-0.23%) |
Sep 17, 2012 | 90.44 | 90.78 | 90.08 | 90.26 | 45,172 | -0.19(-0.21%) |
Sep 14, 2012 | 91.12 | 91.12 | 89.05 | 90.45 | 42,381 | -0.16(-0.18%) |
Sep 13, 2012 | 91.13 | 91.39 | 90.12 | 90.61 | 37,546 | +0.05(+0.06%) |
Sep 12, 2012 | 91.17 | 91.37 | 90.06 | 90.56 | 13,012 | -0.05(-0.06%) |
Sep 11, 2012 | 90.65 | 91.48 | 90.07 | 90.61 | 21,344 | -0.49(-0.54%) |
Sep 10, 2012 | 90.00 | 91.89 | 90.00 | 91.10 | 34,800 | +1.10(+1.22%) |
Sep 07, 2012 | 91.25 | 92.17 | 88.95 | 90.00 | 86,305 | -1.09(-1.20%) |
Sep 06, 2012 | 92.50 | 92.50 | 89.94 | 91.09 | 208,186 | -8.39(-8.43%) |
Sep 05, 2012 | 101.01 | 101.75 | 98.97 | 99.48 | 30,877 | -1.85(-1.83%) |
Sep 04, 2012 | 98.45 | 102.67 | 98.25 | 101.33 | 40,934 | +2.87(+2.91%) |
Aug 31, 2012 | 98.75 | 99.58 | 97.65 | 98.46 | 16,068 | +0.41(+0.42%) |
Aug 30, 2012 | 98.12 | 99.00 | 97.53 | 98.05 | 8,716 | -0.95(-0.96%) |
Aug 29, 2012 | 97.06 | 99.34 | 96.85 | 99.00 | 12,915 | +1.43(+1.47%) |
Aug 27, 2012 | 97.41 | 97.69 | 96.40 | 97.57 | 8,434 | +0.87(+0.90%) |
Aug 24, 2012 | 95.66 | 96.85 | 95.21 | 96.70 | 8,132 | +0.41(+0.43%) |
Aug 23, 2012 | 97.27 | 97.27 | 94.78 | 96.29 | 11,114 | -0.95(-0.98%) |
Aug 22, 2012 | 97.07 | 97.69 | 95.96 | 97.24 | 11,097 | -0.11(-0.11%) |
Aug 21, 2012 | 98.60 | 99.50 | 96.84 | 97.35 | 12,728 | -2.13(-2.14%) |
Aug 20, 2012 | 100.32 | 100.63 | 98.30 | 99.48 | 10,191 | -0.81(-0.81%) |
Aug 17, 2012 | 100.33 | 101.21 | 99.75 | 100.29 | 10,545 | -0.49(-0.49%) |
Aug 16, 2012 | 100.34 | 101.74 | 98.21 | 100.78 | 22,232 | +1.22(+1.23%) |
Aug 15, 2012 | 99.68 | 100.96 | 98.99 | 99.56 | 5,850 | -0.16(-0.16%) |
Aug 14, 2012 | 101.05 | 102.33 | 99.02 | 99.72 | 5,817 | -0.98(-0.97%) |
Aug 13, 2012 | 101.86 | 102.48 | 97.98 | 100.70 | 11,712 | -1.63(-1.59%) |
Aug 10, 2012 | 100.89 | 102.59 | 98.14 | 102.33 | 13,856 | +1.64(+1.63%) |
Aug 09, 2012 | 102.50 | 102.78 | 100.02 | 100.69 | 22,199 | -1.55(-1.52%) |
Aug 08, 2012 | 100.02 | 104.97 | 100.02 | 102.24 | 52,020 | +0.99(+0.98%) |
Aug 07, 2012 | 101.49 | 101.84 | 100.30 | 101.25 | 31,988 | -0.15(-0.15%) |
Aug 06, 2012 | 100.27 | 104.34 | 99.61 | 101.40 | 47,382 | +0.42(+0.42%) |
Aug 03, 2012 | 100.03 | 101.65 | 97.97 | 100.98 | 33,545 | +3.38(+3.46%) |
Aug 02, 2012 | 95.33 | 98.60 | 94.38 | 97.60 | 28,315 | +0.67(+0.69%) |