Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 97.00 | 98.40 | 94.00 | 95.30 | 283,121 | -0.30(-0.31%) |
Sep 27, 2012 | 95.80 | 98.60 | 94.20 | 95.60 | 326,739 | +1.60(+1.70%) |
Sep 26, 2012 | 95.80 | 97.00 | 91.80 | 94.00 | 337,861 | -2.50(-2.59%) |
Sep 25, 2012 | 103.40 | 105.40 | 93.40 | 96.50 | 809,366 | -7.50(-7.21%) |
Sep 24, 2012 | 103.60 | 105.00 | 101.40 | 104.00 | 569,635 | -1.60(-1.52%) |
Sep 21, 2012 | 104.60 | 107.40 | 104.60 | 105.60 | 1,095,369 | +2.60(+2.52%) |
Sep 20, 2012 | 104.40 | 109.40 | 101.20 | 103.00 | 1,562,715 | -3.80(-3.56%) |
Sep 19, 2012 | 96.00 | 107.80 | 95.20 | 106.80 | 2,078,841 | +13.00(+13.86%) |
Sep 18, 2012 | 95.00 | 96.80 | 93.00 | 93.80 | 342,378 | -1.20(-1.26%) |
Sep 17, 2012 | 103.00 | 103.60 | 94.80 | 95.00 | 753,178 | -10.40(-9.87%) |
Sep 14, 2012 | 97.20 | 106.00 | 96.00 | 105.40 | 1,000,843 | +10.20(+10.71%) |
Sep 13, 2012 | 92.80 | 96.20 | 91.00 | 95.20 | 296,397 | +2.00(+2.15%) |
Sep 12, 2012 | 94.20 | 95.60 | 90.00 | 93.20 | 655,950 | +1.00(+1.08%) |
Sep 11, 2012 | 85.40 | 93.40 | 85.00 | 92.20 | 791,905 | +6.80(+7.96%) |
Sep 10, 2012 | 85.40 | 86.40 | 84.60 | 85.40 | 257,088 | +0.00(+0.00%) |
Sep 07, 2012 | 85.00 | 87.20 | 84.40 | 85.40 | 271,915 | +0.90(+1.07%) |
Sep 06, 2012 | 84.00 | 85.80 | 82.70 | 84.50 | 404,796 | +0.90(+1.08%) |
Sep 05, 2012 | 84.80 | 87.20 | 83.20 | 83.60 | 432,796 | -1.20(-1.42%) |
Sep 04, 2012 | 82.20 | 85.40 | 80.00 | 84.80 | 529,689 | +1.80(+2.17%) |
Aug 31, 2012 | 83.00 | 86.00 | 82.40 | 83.00 | 300,376 | -0.80(-0.95%) |
Aug 30, 2012 | 85.60 | 87.20 | 83.20 | 83.80 | 456,109 | -2.40(-2.78%) |
Aug 29, 2012 | 87.80 | 88.40 | 85.20 | 86.20 | 382,588 | -2.00(-2.27%) |
Aug 27, 2012 | 88.40 | 89.40 | 86.40 | 88.20 | 474,860 | -0.60(-0.68%) |
Aug 24, 2012 | 89.60 | 90.00 | 88.20 | 88.80 | 423,042 | -1.50(-1.66%) |
Aug 23, 2012 | 90.60 | 94.00 | 89.80 | 90.30 | 388,034 | -0.50(-0.55%) |
Aug 22, 2012 | 90.00 | 92.80 | 88.60 | 90.80 | 502,716 | +0.00(+0.00%) |
Aug 21, 2012 | 88.60 | 95.60 | 86.80 | 90.80 | 779,230 | -2.20(-2.37%) |
Aug 20, 2012 | 93.60 | 97.60 | 90.00 | 93.00 | 862,334 | -2.00(-2.11%) |
Aug 17, 2012 | 96.60 | 97.20 | 90.20 | 95.00 | 1,976,906 | -5.00(-5.00%) |
Aug 16, 2012 | 103.60 | 104.00 | 99.40 | 100.00 | 1,652,210 | -6.40(-6.02%) |
Aug 15, 2012 | 111.00 | 112.60 | 105.60 | 106.40 | 1,060,075 | -3.80(-3.45%) |
Aug 14, 2012 | 116.40 | 120.00 | 109.20 | 110.20 | 3,114,028 | -40.80(-27.02%) |
Aug 13, 2012 | 155.00 | 161.00 | 145.00 | 151.00 | 1,542,665 | +2.20(+1.48%) |
Aug 10, 2012 | 133.40 | 152.40 | 133.20 | 148.80 | 525,499 | +15.80(+11.88%) |
Aug 09, 2012 | 138.40 | 139.80 | 131.80 | 133.00 | 298,772 | -5.60(-4.04%) |
Aug 08, 2012 | 142.00 | 150.00 | 138.40 | 138.60 | 253,955 | -7.00(-4.81%) |
Aug 07, 2012 | 144.80 | 147.20 | 137.80 | 145.60 | 287,848 | +0.60(+0.41%) |
Aug 06, 2012 | 133.00 | 145.80 | 132.40 | 145.00 | 423,242 | +13.20(+10.02%) |
Aug 03, 2012 | 132.00 | 134.60 | 128.60 | 131.80 | 153,460 | +4.20(+3.29%) |
Aug 02, 2012 | 128.00 | 132.00 | 127.00 | 127.60 | 257,863 | -2.00(-1.54%) |
Aug 01, 2012 | 133.80 | 134.40 | 127.60 | 129.60 | 433,192 | -3.60(-2.70%) |
Jul 31, 2012 | 140.60 | 141.00 | 132.40 | 133.20 | 265,555 | -4.80(-3.48%) |
Jul 30, 2012 | 151.60 | 156.00 | 136.20 | 138.00 | 485,390 | -13.80(-9.09%) |
Jul 27, 2012 | 130.20 | 161.00 | 130.00 | 151.80 | 1,016,650 | +19.60(+14.83%) |
Jul 26, 2012 | 137.60 | 141.40 | 131.00 | 132.20 | 681,612 | -12.60(-8.70%) |
Jul 25, 2012 | 146.00 | 147.00 | 142.40 | 144.80 | 131,980 | +0.00(+0.00%) |
Jul 24, 2012 | 146.40 | 149.80 | 143.20 | 144.80 | 153,543 | -2.80(-1.90%) |
Jul 23, 2012 | 142.80 | 148.40 | 141.20 | 147.60 | 163,775 | -0.40(-0.27%) |
Jul 20, 2012 | 147.00 | 151.60 | 145.90 | 148.00 | 319,551 | +0.00(+0.00%) |
Jul 19, 2012 | 146.00 | 152.20 | 143.20 | 148.00 | 351,986 | +6.60(+4.67%) |
Jul 18, 2012 | 143.60 | 146.00 | 140.40 | 141.40 | 567,171 | -2.80(-1.94%) |
Jul 17, 2012 | 153.80 | 154.80 | 143.40 | 144.20 | 541,354 | -9.20(-6.00%) |
Jul 16, 2012 | 158.20 | 163.20 | 152.20 | 153.40 | 388,075 | -2.40(-1.54%) |
Jul 13, 2012 | 159.60 | 162.00 | 155.40 | 155.80 | 365,947 | -3.80(-2.38%) |
Jul 12, 2012 | 153.00 | 160.20 | 145.00 | 159.60 | 789,641 | +4.20(+2.70%) |
Jul 11, 2012 | 166.20 | 166.20 | 154.40 | 155.40 | 647,015 | -10.80(-6.50%) |
Jul 10, 2012 | 176.40 | 178.40 | 165.00 | 166.20 | 378,784 | -9.60(-5.46%) |
Jul 09, 2012 | 168.00 | 176.60 | 165.60 | 175.80 | 284,449 | +7.00(+4.15%) |
Jul 06, 2012 | 175.20 | 176.40 | 165.00 | 168.80 | 366,342 | -7.60(-4.31%) |
Jul 05, 2012 | 175.60 | 180.00 | 170.20 | 176.40 | 292,777 | +0.60(+0.34%) |
Jul 03, 2012 | 191.80 | 191.80 | 174.40 | 175.80 | 610,205 | -14.40(-7.57%) |