Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 85.69 | 87.63 | 83.05 | 83.51 | 1,842,048 | -0.37(-0.44%) |
Jul 30, 2012 | 84.65 | 84.89 | 82.77 | 83.89 | 1,046,388 | -0.75(-0.89%) |
Jul 27, 2012 | 82.26 | 85.30 | 80.48 | 84.64 | 1,453,588 | +3.47(+4.27%) |
Jul 26, 2012 | 82.22 | 82.41 | 79.11 | 81.17 | 1,355,137 | +0.52(+0.64%) |
Jul 25, 2012 | 80.81 | 81.08 | 79.21 | 80.65 | 699,566 | +0.42(+0.52%) |
Jul 24, 2012 | 83.24 | 83.72 | 78.93 | 80.23 | 1,551,687 | -2.70(-3.26%) |
Jul 23, 2012 | 84.94 | 85.68 | 82.58 | 82.94 | 1,802,897 | -4.19(-4.81%) |
Jul 20, 2012 | 86.96 | 87.81 | 85.71 | 87.13 | 728,802 | -1.20(-1.36%) |
Jul 19, 2012 | 88.13 | 89.49 | 87.08 | 88.33 | 1,407,602 | +1.01(+1.16%) |
Jul 18, 2012 | 86.77 | 89.36 | 86.41 | 87.32 | 1,254,133 | -0.10(-0.11%) |
Jul 17, 2012 | 85.10 | 87.82 | 83.87 | 87.42 | 1,063,796 | +3.11(+3.68%) |
Jul 16, 2012 | 82.08 | 84.97 | 81.98 | 84.32 | 974,928 | +2.05(+2.49%) |
Jul 13, 2012 | 82.21 | 83.52 | 81.40 | 82.27 | 962,607 | +0.19(+0.23%) |
Jul 12, 2012 | 80.62 | 82.89 | 79.77 | 82.08 | 1,060,721 | +0.09(+0.11%) |
Jul 11, 2012 | 81.60 | 82.42 | 80.82 | 81.99 | 795,250 | +0.76(+0.94%) |
Jul 10, 2012 | 82.90 | 83.47 | 80.47 | 81.23 | 1,028,253 | -1.40(-1.70%) |
Jul 09, 2012 | 82.33 | 83.43 | 81.12 | 82.63 | 776,990 | -0.04(-0.05%) |
Jul 06, 2012 | 84.00 | 84.52 | 81.84 | 82.67 | 956,782 | -2.91(-3.40%) |
Jul 05, 2012 | 86.83 | 87.32 | 85.22 | 85.58 | 720,161 | -1.76(-2.02%) |
Jul 03, 2012 | 85.08 | 87.34 | 84.88 | 87.34 | 712,545 | +4.02(+4.82%) |
Jul 02, 2012 | 83.39 | 84.90 | 81.27 | 83.33 | 1,218,728 | -0.06(-0.07%) |
Jun 29, 2012 | 82.69 | 83.43 | 80.10 | 83.39 | 1,692,523 | +3.84(+4.83%) |
Jun 28, 2012 | 79.93 | 82.47 | 78.40 | 79.55 | 2,005,986 | -1.28(-1.59%) |
Jun 27, 2012 | 79.20 | 81.02 | 78.94 | 80.83 | 1,106,228 | +1.46(+1.84%) |
Jun 26, 2012 | 76.45 | 79.68 | 76.45 | 79.37 | 1,785,797 | +2.49(+3.24%) |
Jun 25, 2012 | 79.81 | 79.81 | 74.62 | 76.88 | 1,663,657 | -2.55(-3.21%) |
Jun 22, 2012 | 78.58 | 80.55 | 77.11 | 79.43 | 1,659,892 | +1.20(+1.53%) |
Jun 21, 2012 | 84.47 | 84.53 | 77.67 | 78.23 | 2,227,760 | -6.13(-7.27%) |
Jun 20, 2012 | 87.55 | 88.29 | 83.95 | 84.37 | 3,977,698 | -3.18(-3.64%) |
Jun 19, 2012 | 88.23 | 88.24 | 86.84 | 87.55 | 1,496,721 | +0.50(+0.57%) |
Jun 18, 2012 | 88.33 | 88.63 | 85.56 | 87.05 | 1,758,764 | -2.23(-2.50%) |
Jun 15, 2012 | 88.26 | 89.39 | 87.56 | 89.28 | 915,544 | +1.34(+1.53%) |
Jun 14, 2012 | 88.26 | 90.20 | 87.68 | 87.94 | 976,195 | +0.09(+0.10%) |
Jun 13, 2012 | 87.85 | 89.92 | 87.08 | 87.85 | 788,393 | -1.06(-1.19%) |
Jun 12, 2012 | 87.03 | 89.43 | 85.92 | 88.91 | 1,095,320 | +2.54(+2.94%) |
Jun 11, 2012 | 91.76 | 92.22 | 86.13 | 86.37 | 1,164,983 | -4.01(-4.43%) |
Jun 08, 2012 | 88.64 | 90.54 | 87.21 | 90.38 | 839,605 | +0.27(+0.30%) |
Jun 07, 2012 | 91.46 | 92.51 | 89.44 | 90.11 | 909,147 | +0.32(+0.36%) |
Jun 06, 2012 | 87.59 | 89.82 | 87.49 | 89.78 | 1,042,073 | +4.11(+4.80%) |
Jun 05, 2012 | 83.28 | 85.94 | 83.28 | 85.67 | 779,639 | +2.39(+2.87%) |
Jun 04, 2012 | 82.59 | 83.33 | 81.05 | 83.28 | 1,065,775 | +1.20(+1.47%) |
Jun 01, 2012 | 84.60 | 84.60 | 81.71 | 82.07 | 1,586,969 | -3.88(-4.51%) |
May 31, 2012 | 86.55 | 86.72 | 83.11 | 85.95 | 1,014,092 | -0.30(-0.35%) |
May 30, 2012 | 89.75 | 89.75 | 85.76 | 86.26 | 881,512 | -5.42(-5.91%) |
May 29, 2012 | 89.10 | 92.13 | 89.10 | 91.67 | 1,062,423 | +3.83(+4.36%) |
May 25, 2012 | 87.11 | 88.52 | 86.95 | 87.84 | 652,415 | +0.80(+0.92%) |
May 24, 2012 | 88.76 | 88.76 | 86.19 | 87.04 | 1,144,886 | -1.63(-1.83%) |
May 23, 2012 | 86.59 | 88.81 | 84.57 | 88.67 | 609,061 | +0.85(+0.97%) |
May 22, 2012 | 89.57 | 91.27 | 87.06 | 87.81 | 1,091,719 | -0.61(-0.69%) |
May 21, 2012 | 84.94 | 88.67 | 84.53 | 88.42 | 816,269 | +4.27(+5.08%) |
May 18, 2012 | 85.16 | 86.32 | 83.85 | 84.15 | 979,911 | -0.58(-0.68%) |
May 17, 2012 | 87.16 | 88.17 | 84.65 | 84.73 | 939,489 | -1.97(-2.27%) |
May 16, 2012 | 88.09 | 89.39 | 86.32 | 86.70 | 1,095,141 | -1.09(-1.24%) |
May 15, 2012 | 90.46 | 91.19 | 87.34 | 87.78 | 1,228,395 | -2.36(-2.62%) |
May 14, 2012 | 88.19 | 92.08 | 85.36 | 90.15 | 3,165,967 | +2.79(+3.20%) |
May 11, 2012 | 87.91 | 89.98 | 87.14 | 87.35 | 1,082,476 | -2.11(-2.35%) |
May 10, 2012 | 89.33 | 90.70 | 88.31 | 89.46 | 1,373,719 | +1.22(+1.39%) |
May 09, 2012 | 88.59 | 88.90 | 85.66 | 88.23 | 2,210,452 | -2.01(-2.23%) |
May 08, 2012 | 90.52 | 90.57 | 88.17 | 90.24 | 1,283,372 | -1.11(-1.21%) |
May 07, 2012 | 93.57 | 94.40 | 91.10 | 91.35 | 1,254,818 | -3.01(-3.19%) |
May 04, 2012 | 97.28 | 97.40 | 93.17 | 94.36 | 1,486,477 | -3.12(-3.20%) |
May 03, 2012 | 101.86 | 101.87 | 97.35 | 97.47 | 2,509,318 | -5.61(-5.45%) |
May 02, 2012 | 103.54 | 105.08 | 102.35 | 103.09 | 1,037,417 | -1.83(-1.75%) |