Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 997.42 | 1016 | 992.68 | 1003 | 0 | +7.47(+0.75%) |
Oct 26, 2012 | 995.23 | 995.23 | 995.23 | 0 | -4.60(-0.46%) | |
Oct 25, 2012 | 1001 | 1009 | 991.15 | 999.83 | 0 | +5.41(+0.54%) |
Oct 24, 2012 | 1001 | 1010 | 990.35 | 994.42 | 0 | +2.85(+0.29%) |
Oct 23, 2012 | 990.76 | 997.76 | 982.75 | 991.57 | 0 | -11.91(-1.19%) |
Oct 19, 2012 | 1017 | 1020 | 999.09 | 1003 | 0 | -15.75(-1.55%) |
Oct 18, 2012 | 1014 | 1024 | 1007 | 1019 | 0 | +6.30(+0.62%) |
Oct 17, 2012 | 1004 | 1018 | 1002 | 1013 | 0 | +9.74(+0.97%) |
Oct 16, 2012 | 1002 | 1010 | 995.47 | 1003 | 0 | +4.82(+0.48%) |
Oct 15, 2012 | 991.53 | 1001 | 983.36 | 998.37 | 0 | +6.91(+0.70%) |
Oct 12, 2012 | 999.69 | 1006 | 988.79 | 991.45 | 0 | -6.65(-0.67%) |
Oct 11, 2012 | 1002 | 1008 | 996.13 | 998.10 | 0 | +0.52(+0.05%) |
Oct 10, 2012 | 1001 | 1004 | 993.17 | 997.58 | 0 | -2.69(-0.27%) |
Oct 09, 2012 | 1005 | 1011 | 995.53 | 1000 | 0 | -8.40(-0.83%) |
Oct 08, 2012 | 1010 | 1016 | 1002 | 1009 | 0 | -3.74(-0.37%) |
Oct 06, 2012 | 1012 | 1022 | 1007 | 1012 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 1012 | 1022 | 1007 | 1012 | 0 | +2.21(+0.22%) |
Oct 04, 2012 | 1004 | 1017 | 1000 | 1010 | 0 | +3.81(+0.38%) |
Oct 03, 2012 | 1002 | 1013 | 995.05 | 1006 | 0 | +6.26(+0.63%) |
Oct 02, 2012 | 1001 | 1006 | 992.21 | 1000 | 0 | +2.19(+0.22%) |
Oct 01, 2012 | 996.43 | 1010 | 991.53 | 997.94 | 0 | +3.64(+0.37%) |
Sep 28, 2012 | 989.43 | 998.68 | 981.63 | 994.30 | 0 | +1.09(+0.11%) |
Sep 27, 2012 | 992.51 | 1001 | 987.73 | 993.20 | 0 | +3.24(+0.33%) |
Sep 26, 2012 | 994.43 | 1003 | 985.17 | 989.97 | 0 | -7.13(-0.72%) |
Sep 25, 2012 | 1012 | 1016 | 995.80 | 997.10 | 0 | -12.82(-1.27%) |
Sep 24, 2012 | 995.63 | 1014 | 993.95 | 1010 | 0 | +7.48(+0.75%) |
Sep 21, 2012 | 1005 | 1009 | 996.48 | 1002 | 0 | +2.65(+0.26%) |
Sep 20, 2012 | 1001 | 1005 | 992.38 | 999.79 | 0 | -6.49(-0.64%) |
Sep 19, 2012 | 1007 | 1014 | 1001 | 1006 | 0 | -0.41(-0.04%) |
Sep 18, 2012 | 1003 | 1011 | 997.43 | 1007 | 0 | +1.21(+0.12%) |
Sep 17, 2012 | 1014 | 1016 | 999.90 | 1005 | 0 | -9.99(-0.98%) |
Sep 14, 2012 | 1006 | 1020 | 1002 | 1015 | 0 | +8.61(+0.86%) |
Sep 13, 2012 | 992.39 | 1011 | 987.44 | 1007 | 0 | +13.94(+1.40%) |
Sep 12, 2012 | 994.19 | 998.40 | 985.38 | 992.92 | 0 | +0.91(+0.09%) |
Sep 11, 2012 | 987.85 | 996.59 | 982.66 | 992.02 | 0 | +4.42(+0.45%) |
Sep 10, 2012 | 985.26 | 994.63 | 979.26 | 987.59 | 0 | +2.06(+0.21%) |
Sep 07, 2012 | 985.96 | 992.36 | 980.18 | 985.53 | 0 | -3.82(-0.39%) |
Sep 06, 2012 | 979.12 | 994.22 | 975.32 | 989.35 | 0 | +12.30(+1.26%) |
Sep 05, 2012 | 978.36 | 985.63 | 970.78 | 977.04 | 0 | -3.18(-0.32%) |
Sep 04, 2012 | 979.45 | 989.16 | 965.23 | 980.23 | 0 | +0.67(+0.07%) |
Aug 31, 2012 | 979.56 | 979.56 | 979.56 | 0 | +4.80(+0.49%) | |
Aug 30, 2012 | 974.81 | 981.21 | 968.38 | 974.76 | 0 | -4.64(-0.47%) |
Aug 29, 2012 | 975.39 | 986.23 | 969.72 | 979.41 | 0 | +3.50(+0.36%) |
Aug 27, 2012 | 983.66 | 986.96 | 972.66 | 975.91 | 0 | -6.36(-0.65%) |
Aug 24, 2012 | 977.35 | 985.41 | 973.26 | 982.26 | 0 | +2.75(+0.28%) |
Aug 23, 2012 | 988.01 | 991.77 | 974.20 | 979.51 | 0 | -9.42(-0.95%) |
Aug 22, 2012 | 992.92 | 999.12 | 984.52 | 988.93 | 0 | -7.64(-0.77%) |
Aug 21, 2012 | 995.88 | 1009 | 991.83 | 996.57 | 0 | -3.42(-0.34%) |
Aug 20, 2012 | 997.25 | 1004 | 990.90 | 999.99 | 0 | -1.42(-0.14%) |
Aug 17, 2012 | 1002 | 1006 | 993.16 | 1001 | 0 | -1.05(-0.10%) |
Aug 16, 2012 | 998.03 | 1007 | 991.38 | 1002 | 0 | +3.68(+0.37%) |
Aug 15, 2012 | 992.57 | 1003 | 985.22 | 998.78 | 0 | +4.34(+0.44%) |
Aug 14, 2012 | 994.01 | 1005 | 987.50 | 994.44 | 0 | +5.86(+0.59%) |
Aug 13, 2012 | 988.55 | 995.62 | 980.66 | 988.58 | 0 | -2.32(-0.23%) |
Aug 11, 2012 | 986.46 | 994.97 | 978.60 | 990.90 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 986.46 | 994.97 | 978.60 | 990.90 | 0 | +1.28(+0.13%) |
Aug 09, 2012 | 986.54 | 995.58 | 982.24 | 989.62 | 0 | +3.23(+0.33%) |
Aug 08, 2012 | 981.54 | 990.25 | 974.79 | 986.39 | 0 | +0.83(+0.08%) |
Aug 07, 2012 | 991.23 | 1001 | 980.82 | 985.57 | 0 | -5.47(-0.55%) |
Aug 06, 2012 | 996.59 | 1004 | 985.52 | 991.04 | 0 | -1.94(-0.20%) |
Aug 03, 2012 | 986.53 | 999.14 | 982.63 | 992.98 | 0 | +18.67(+1.92%) |
Aug 02, 2012 | 968.67 | 980.56 | 956.86 | 974.31 | 0 | -0.43(-0.04%) |