Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 91.30 | 91.94 | 91.30 | 91.92 | 1,924,782 | +0.42(+0.46%) |
Aug 30, 2012 | 91.73 | 91.77 | 91.43 | 91.49 | 1,252,231 | -0.07(-0.07%) |
Aug 29, 2012 | 91.80 | 91.80 | 91.51 | 91.56 | 838,520 | -0.08(-0.08%) |
Aug 27, 2012 | 91.51 | 91.66 | 91.49 | 91.63 | 647,462 | +0.30(+0.32%) |
Aug 24, 2012 | 91.48 | 91.56 | 91.28 | 91.34 | 2,083,966 | -0.02(-0.02%) |
Aug 23, 2012 | 91.30 | 91.43 | 91.20 | 91.35 | 1,033,784 | +0.42(+0.47%) |
Aug 22, 2012 | 90.49 | 91.00 | 90.49 | 90.93 | 726,718 | +0.74(+0.82%) |
Aug 21, 2012 | 90.03 | 90.24 | 89.86 | 90.19 | 812,140 | +0.06(+0.07%) |
Aug 20, 2012 | 90.09 | 90.25 | 90.09 | 90.13 | 962,633 | -0.05(-0.05%) |
Aug 17, 2012 | 90.05 | 90.28 | 90.05 | 90.18 | 1,965,703 | +0.12(+0.13%) |
Aug 16, 2012 | 90.29 | 90.45 | 89.97 | 90.06 | 2,188,631 | -0.22(-0.24%) |
Aug 15, 2012 | 90.57 | 90.64 | 90.22 | 90.28 | 1,155,293 | -0.68(-0.74%) |
Aug 14, 2012 | 91.13 | 91.22 | 90.95 | 90.95 | 677,934 | -0.40(-0.44%) |
Aug 13, 2012 | 91.64 | 91.70 | 91.35 | 91.35 | 447,649 | -0.12(-0.13%) |
Aug 10, 2012 | 91.51 | 91.56 | 91.43 | 91.48 | 547,845 | +0.06(+0.07%) |
Aug 09, 2012 | 91.54 | 91.59 | 91.28 | 91.41 | 671,016 | -0.17(-0.19%) |
Aug 08, 2012 | 91.82 | 91.87 | 91.52 | 91.59 | 1,832,457 | -0.27(-0.30%) |
Aug 07, 2012 | 91.85 | 91.88 | 91.76 | 91.86 | 1,839,779 | -0.20(-0.21%) |
Aug 06, 2012 | 92.07 | 92.23 | 92.00 | 92.06 | 448,933 | +0.06(+0.07%) |
Aug 03, 2012 | 91.92 | 92.01 | 91.72 | 92.00 | 723,824 | -0.17(-0.18%) |
Aug 02, 2012 | 92.42 | 92.55 | 92.12 | 92.17 | 689,449 | -0.02(-0.02%) |
Aug 01, 2012 | 92.09 | 92.37 | 92.02 | 92.18 | 1,063,416 | +0.04(+0.04%) |
Jul 31, 2012 | 92.15 | 92.20 | 91.95 | 92.14 | 810,112 | +0.24(+0.26%) |
Jul 30, 2012 | 91.59 | 91.96 | 91.57 | 91.91 | 781,158 | +0.26(+0.28%) |
Jul 27, 2012 | 91.76 | 91.77 | 91.26 | 91.65 | 866,092 | -0.27(-0.29%) |
Jul 26, 2012 | 91.86 | 92.01 | 91.70 | 91.92 | 840,480 | -0.13(-0.14%) |
Jul 25, 2012 | 92.14 | 92.21 | 91.92 | 92.04 | 1,730,705 | -0.10(-0.11%) |
Jul 24, 2012 | 91.98 | 92.20 | 91.98 | 92.14 | 655,322 | +0.05(+0.06%) |
Jul 23, 2012 | 92.26 | 92.29 | 92.08 | 92.09 | 564,474 | -0.08(-0.08%) |
Jul 20, 2012 | 92.03 | 92.23 | 92.00 | 92.17 | 559,961 | +0.29(+0.31%) |
Jul 19, 2012 | 91.73 | 91.89 | 91.66 | 91.88 | 528,222 | +0.08(+0.09%) |
Jul 18, 2012 | 91.89 | 91.89 | 91.77 | 91.79 | 588,781 | +0.02(+0.02%) |
Jul 17, 2012 | 91.88 | 91.92 | 91.59 | 91.77 | 939,914 | -0.12(-0.13%) |
Jul 16, 2012 | 91.93 | 92.16 | 91.89 | 91.89 | 639,413 | +0.11(+0.12%) |
Jul 13, 2012 | 91.66 | 91.81 | 91.49 | 91.79 | 567,489 | +0.05(+0.05%) |
Jul 12, 2012 | 91.73 | 91.75 | 91.62 | 91.74 | 566,982 | +0.18(+0.20%) |
Jul 11, 2012 | 91.69 | 91.83 | 91.55 | 91.56 | 570,096 | -0.09(-0.10%) |
Jul 10, 2012 | 91.52 | 91.79 | 91.47 | 91.65 | 656,946 | +0.24(+0.26%) |
Jul 09, 2012 | 91.35 | 91.51 | 91.30 | 91.41 | 1,720,284 | +0.17(+0.19%) |
Jul 06, 2012 | 91.28 | 91.35 | 91.13 | 91.24 | 661,636 | +0.14(+0.15%) |
Jul 05, 2012 | 90.90 | 91.19 | 90.90 | 91.10 | 945,455 | +0.20(+0.22%) |
Jul 03, 2012 | 90.75 | 90.92 | 90.75 | 90.91 | 817,031 | +0.16(+0.18%) |
Jul 02, 2012 | 90.62 | 90.97 | 90.59 | 90.75 | 4,308,828 | +0.19(+0.21%) |
Jun 29, 2012 | 90.45 | 90.57 | 90.18 | 90.55 | 1,336,378 | -0.21(-0.23%) |
Jun 28, 2012 | 90.85 | 90.99 | 90.68 | 90.77 | 1,611,871 | +0.04(+0.04%) |
Jun 27, 2012 | 90.71 | 90.78 | 90.60 | 90.73 | 842,861 | +0.09(+0.10%) |
Jun 26, 2012 | 90.52 | 90.72 | 90.44 | 90.64 | 1,177,814 | -0.06(-0.07%) |
Jun 25, 2012 | 90.55 | 90.72 | 90.53 | 90.70 | 942,894 | +0.42(+0.46%) |
Jun 22, 2012 | 90.52 | 90.60 | 90.28 | 90.28 | 1,618,635 | -0.44(-0.48%) |
Jun 21, 2012 | 91.01 | 91.05 | 90.70 | 90.72 | 1,936,473 | -0.39(-0.42%) |
Jun 20, 2012 | 91.14 | 91.39 | 90.94 | 91.11 | 990,204 | -0.12(-0.13%) |
Jun 19, 2012 | 91.10 | 91.26 | 91.00 | 91.23 | 879,852 | -0.10(-0.11%) |
Jun 18, 2012 | 91.36 | 91.42 | 91.15 | 91.33 | 1,508,343 | -0.05(-0.05%) |
Jun 15, 2012 | 91.06 | 91.38 | 91.06 | 91.37 | 811,608 | +0.57(+0.63%) |
Jun 14, 2012 | 90.94 | 90.99 | 90.64 | 90.80 | 1,801,249 | -0.12(-0.13%) |
Jun 13, 2012 | 90.71 | 91.02 | 90.68 | 90.92 | 745,244 | +0.20(+0.23%) |
Jun 12, 2012 | 90.78 | 90.96 | 90.60 | 90.71 | 611,947 | -0.20(-0.22%) |
Jun 11, 2012 | 90.76 | 91.11 | 90.71 | 90.91 | 757,557 | -0.01(-0.01%) |
Jun 08, 2012 | 91.17 | 91.23 | 90.75 | 90.92 | 1,369,859 | +0.07(+0.07%) |
Jun 07, 2012 | 90.83 | 91.08 | 90.77 | 90.85 | 1,157,734 | -0.02(-0.02%) |
Jun 06, 2012 | 91.49 | 91.50 | 90.84 | 90.86 | 8,282,483 | -0.43(-0.47%) |
Jun 05, 2012 | 91.34 | 91.54 | 91.23 | 91.30 | 1,704,290 | -0.08(-0.08%) |
Jun 04, 2012 | 91.43 | 91.60 | 91.28 | 91.37 | 2,172,306 | -0.17(-0.19%) |