Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 96.68 | 96.79 | 95.64 | 96.25 | 894,464 | -0.18(-0.18%) |
Aug 30, 2012 | 96.73 | 97.07 | 96.18 | 96.43 | 537,202 | -0.78(-0.80%) |
Aug 29, 2012 | 97.59 | 97.85 | 97.12 | 97.21 | 525,863 | -0.58(-0.59%) |
Aug 27, 2012 | 98.06 | 98.30 | 97.22 | 97.78 | 557,013 | -0.28(-0.28%) |
Aug 24, 2012 | 97.37 | 98.40 | 96.96 | 98.06 | 517,051 | +0.30(+0.31%) |
Aug 23, 2012 | 97.25 | 98.42 | 96.59 | 97.76 | 892,352 | +0.30(+0.31%) |
Aug 22, 2012 | 96.27 | 97.65 | 95.72 | 97.47 | 1,252,645 | +1.19(+1.24%) |
Aug 21, 2012 | 96.38 | 96.58 | 95.99 | 96.27 | 620,994 | +0.02(+0.02%) |
Aug 20, 2012 | 96.17 | 96.49 | 95.73 | 96.25 | 991,999 | -0.16(-0.17%) |
Aug 17, 2012 | 95.42 | 96.43 | 95.40 | 96.42 | 1,115,333 | +0.67(+0.70%) |
Aug 16, 2012 | 95.13 | 95.82 | 94.30 | 95.75 | 788,765 | +0.64(+0.67%) |
Aug 15, 2012 | 93.98 | 95.13 | 93.92 | 95.11 | 632,760 | +0.87(+0.92%) |
Aug 14, 2012 | 94.76 | 94.97 | 93.78 | 94.24 | 622,976 | -0.42(-0.45%) |
Aug 13, 2012 | 95.14 | 95.66 | 94.36 | 94.66 | 583,668 | -0.79(-0.83%) |
Aug 10, 2012 | 94.72 | 95.53 | 94.68 | 95.45 | 453,464 | +0.65(+0.68%) |
Aug 09, 2012 | 95.27 | 95.59 | 94.37 | 94.81 | 593,686 | -0.21(-0.22%) |
Aug 08, 2012 | 96.19 | 96.19 | 94.58 | 95.02 | 935,373 | -1.35(-1.40%) |
Aug 07, 2012 | 98.06 | 98.06 | 96.12 | 96.37 | 818,097 | -1.18(-1.21%) |
Aug 06, 2012 | 98.45 | 98.76 | 97.51 | 97.55 | 757,238 | -0.88(-0.89%) |
Aug 03, 2012 | 99.04 | 99.57 | 98.15 | 98.43 | 786,802 | -0.10(-0.10%) |
Aug 02, 2012 | 97.58 | 98.57 | 97.56 | 98.53 | 803,591 | +0.28(+0.28%) |
Aug 01, 2012 | 100.44 | 101.30 | 98.18 | 98.25 | 1,545,233 | -1.80(-1.80%) |
Jul 31, 2012 | 99.06 | 100.27 | 98.95 | 100.04 | 1,175,242 | +0.62(+0.62%) |
Jul 30, 2012 | 98.89 | 99.83 | 98.64 | 99.42 | 600,532 | +0.46(+0.46%) |
Jul 27, 2012 | 98.68 | 99.82 | 98.68 | 98.97 | 558,154 | +0.63(+0.64%) |
Jul 26, 2012 | 96.92 | 99.57 | 96.92 | 98.34 | 1,294,318 | -0.50(-0.51%) |
Jul 25, 2012 | 99.72 | 99.96 | 98.56 | 98.84 | 1,157,914 | -0.33(-0.34%) |
Jul 24, 2012 | 100.08 | 100.63 | 98.51 | 99.17 | 934,234 | -0.79(-0.79%) |
Jul 23, 2012 | 98.66 | 100.62 | 98.66 | 99.96 | 1,059,707 | -0.75(-0.74%) |
Jul 20, 2012 | 101.04 | 101.54 | 100.54 | 100.71 | 719,878 | -0.84(-0.82%) |
Jul 19, 2012 | 101.65 | 102.48 | 100.44 | 101.55 | 729,593 | -0.82(-0.80%) |
Jul 18, 2012 | 102.49 | 102.86 | 101.65 | 102.36 | 683,354 | -0.34(-0.33%) |
Jul 17, 2012 | 102.77 | 102.77 | 101.13 | 102.70 | 864,644 | +0.88(+0.87%) |
Jul 16, 2012 | 100.75 | 101.93 | 100.75 | 101.82 | 738,770 | +0.44(+0.44%) |
Jul 13, 2012 | 99.63 | 101.44 | 99.48 | 101.38 | 1,153,356 | +1.87(+1.88%) |
Jul 12, 2012 | 96.87 | 99.98 | 96.68 | 99.51 | 1,596,093 | +2.09(+2.15%) |
Jul 11, 2012 | 97.00 | 97.70 | 96.38 | 97.41 | 864,144 | +0.33(+0.34%) |
Jul 10, 2012 | 98.63 | 99.01 | 96.61 | 97.08 | 590,480 | -1.30(-1.32%) |
Jul 09, 2012 | 97.69 | 98.66 | 97.69 | 98.38 | 664,670 | +0.04(+0.04%) |
Jul 06, 2012 | 99.44 | 99.44 | 96.71 | 98.34 | 704,670 | +0.72(+0.74%) |
Jul 05, 2012 | 97.41 | 98.12 | 97.27 | 97.62 | 581,232 | -0.35(-0.36%) |
Jul 03, 2012 | 97.55 | 98.38 | 96.93 | 97.98 | 602,932 | +0.47(+0.48%) |
Jul 02, 2012 | 96.16 | 97.61 | 96.03 | 97.51 | 926,850 | +1.28(+1.33%) |
Jun 29, 2012 | 95.66 | 96.36 | 95.18 | 96.23 | 951,330 | +2.36(+2.51%) |
Jun 28, 2012 | 92.60 | 93.95 | 91.82 | 93.87 | 431,665 | +0.88(+0.94%) |
Jun 27, 2012 | 93.40 | 93.51 | 92.68 | 92.99 | 667,212 | +0.20(+0.22%) |
Jun 26, 2012 | 92.83 | 93.63 | 92.56 | 92.79 | 713,844 | +0.22(+0.23%) |
Jun 25, 2012 | 92.46 | 92.90 | 91.89 | 92.57 | 959,741 | -0.20(-0.21%) |
Jun 22, 2012 | 93.53 | 94.12 | 92.04 | 92.77 | 1,145,698 | -0.61(-0.65%) |
Jun 21, 2012 | 94.98 | 95.44 | 93.31 | 93.37 | 917,790 | -1.88(-1.97%) |
Jun 20, 2012 | 95.99 | 96.16 | 94.61 | 95.25 | 863,343 | -0.55(-0.57%) |
Jun 19, 2012 | 95.43 | 96.50 | 94.96 | 95.80 | 1,196,691 | +0.22(+0.23%) |
Jun 18, 2012 | 94.97 | 96.66 | 94.40 | 95.57 | 1,187,241 | +0.55(+0.58%) |
Jun 15, 2012 | 95.08 | 95.12 | 94.22 | 95.02 | 952,330 | +0.13(+0.14%) |
Jun 14, 2012 | 93.45 | 95.40 | 93.45 | 94.89 | 983,930 | +1.16(+1.24%) |
Jun 13, 2012 | 92.43 | 94.48 | 92.43 | 93.73 | 849,591 | -0.27(-0.29%) |
Jun 12, 2012 | 93.87 | 94.06 | 92.41 | 94.00 | 1,005,479 | +0.49(+0.52%) |
Jun 11, 2012 | 96.39 | 96.39 | 93.42 | 93.51 | 767,402 | -2.15(-2.25%) |
Jun 08, 2012 | 94.27 | 95.91 | 94.27 | 95.67 | 884,388 | +1.02(+1.08%) |
Jun 07, 2012 | 100.89 | 100.89 | 94.33 | 94.65 | 941,374 | -0.70(-0.73%) |
Jun 06, 2012 | 94.65 | 95.46 | 93.51 | 95.35 | 1,067,557 | +1.75(+1.87%) |
Jun 05, 2012 | 91.09 | 94.08 | 90.89 | 93.60 | 1,340,095 | +2.17(+2.37%) |
Jun 04, 2012 | 92.25 | 92.66 | 90.83 | 91.43 | 1,205,050 | -1.10(-1.19%) |