Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 92.35 | 93.11 | 91.78 | 92.08 | 166,484 | -0.45(-0.49%) |
Oct 26, 2012 | 92.90 | 92.54 | 92.54 | 92.54 | 98,042 | -1.06(-1.13%) |
Oct 25, 2012 | 93.39 | 93.93 | 93.02 | 93.60 | 241,403 | +0.55(+0.59%) |
Oct 24, 2012 | 93.74 | 93.93 | 92.91 | 93.05 | 138,729 | -0.49(-0.52%) |
Oct 23, 2012 | 93.94 | 94.12 | 93.26 | 93.53 | 120,830 | -1.91(-2.00%) |
Oct 19, 2012 | 96.55 | 96.59 | 95.08 | 95.45 | 259,007 | -0.34(-0.35%) |
Oct 18, 2012 | 96.00 | 96.84 | 95.58 | 95.79 | 291,875 | +0.65(+0.68%) |
Oct 17, 2012 | 94.71 | 95.22 | 93.99 | 95.14 | 374,234 | +1.18(+1.26%) |
Oct 16, 2012 | 93.86 | 94.27 | 93.45 | 93.96 | 322,074 | +1.88(+2.04%) |
Oct 15, 2012 | 91.48 | 92.23 | 91.02 | 92.08 | 260,521 | +1.84(+2.04%) |
Oct 12, 2012 | 90.82 | 90.93 | 89.95 | 90.24 | 78,955 | -0.48(-0.53%) |
Oct 11, 2012 | 91.02 | 91.32 | 90.51 | 90.72 | 238,520 | +1.80(+2.03%) |
Oct 10, 2012 | 88.90 | 89.00 | 88.52 | 88.92 | 155,119 | +0.80(+0.91%) |
Oct 09, 2012 | 88.73 | 88.96 | 87.97 | 88.12 | 117,768 | +0.77(+0.89%) |
Oct 08, 2012 | 87.13 | 87.50 | 86.96 | 87.34 | 129,979 | -1.04(-1.17%) |
Oct 05, 2012 | 89.15 | 89.44 | 88.13 | 88.38 | 128,967 | +0.37(+0.42%) |
Oct 04, 2012 | 87.57 | 88.27 | 87.13 | 88.01 | 101,653 | +0.62(+0.71%) |
Oct 03, 2012 | 88.07 | 88.14 | 87.25 | 87.38 | 127,540 | -1.32(-1.48%) |
Oct 02, 2012 | 88.81 | 89.04 | 88.11 | 88.70 | 83,424 | +0.22(+0.25%) |
Oct 01, 2012 | 88.26 | 89.27 | 88.22 | 88.48 | 146,913 | +0.88(+1.00%) |
Sep 28, 2012 | 88.40 | 88.58 | 87.60 | 87.61 | 156,005 | -1.45(-1.63%) |
Sep 27, 2012 | 88.50 | 89.12 | 88.10 | 89.06 | 242,713 | +2.18(+2.51%) |
Sep 26, 2012 | 87.38 | 87.38 | 86.57 | 86.87 | 200,718 | -0.82(-0.94%) |
Sep 25, 2012 | 88.85 | 89.05 | 87.66 | 87.69 | 181,721 | -0.65(-0.74%) |
Sep 24, 2012 | 88.42 | 88.47 | 87.95 | 88.35 | 135,605 | -0.61(-0.69%) |
Sep 21, 2012 | 89.26 | 89.36 | 88.68 | 88.96 | 276,090 | +1.21(+1.38%) |
Sep 20, 2012 | 87.63 | 88.14 | 87.22 | 87.74 | 187,434 | -0.83(-0.93%) |
Sep 19, 2012 | 89.12 | 89.27 | 88.44 | 88.57 | 378,992 | +1.69(+1.94%) |
Sep 18, 2012 | 87.04 | 87.12 | 86.41 | 86.88 | 121,268 | +0.20(+0.23%) |
Sep 17, 2012 | 87.46 | 87.61 | 86.47 | 86.68 | 179,626 | -1.06(-1.21%) |
Sep 14, 2012 | 86.65 | 89.53 | 86.65 | 87.74 | 503,858 | +2.19(+2.56%) |
Sep 13, 2012 | 83.63 | 85.96 | 83.37 | 85.54 | 278,079 | +1.58(+1.88%) |
Sep 12, 2012 | 83.74 | 84.14 | 83.60 | 83.96 | 201,920 | +0.96(+1.16%) |
Sep 11, 2012 | 82.42 | 83.00 | 82.31 | 83.00 | 301,625 | +1.83(+2.26%) |
Sep 10, 2012 | 82.07 | 82.72 | 81.09 | 81.17 | 236,947 | -0.58(-0.71%) |
Sep 07, 2012 | 81.84 | 82.40 | 81.47 | 81.75 | 314,609 | +1.02(+1.26%) |
Sep 06, 2012 | 79.74 | 80.95 | 79.70 | 80.73 | 222,423 | +1.30(+1.63%) |
Sep 05, 2012 | 80.03 | 80.03 | 78.92 | 79.43 | 239,590 | -0.51(-0.64%) |
Sep 04, 2012 | 80.72 | 80.72 | 79.73 | 79.94 | 246,176 | -1.66(-2.03%) |
Aug 31, 2012 | 80.80 | 81.85 | 81.06 | 81.60 | 465,695 | +0.80(+0.99%) |
Aug 30, 2012 | 80.61 | 81.03 | 80.43 | 80.79 | 222,422 | -0.01(-0.01%) |
Aug 29, 2012 | 81.14 | 81.15 | 80.73 | 80.80 | 138,008 | -0.18(-0.22%) |
Aug 27, 2012 | 81.71 | 81.85 | 80.45 | 80.98 | 401,245 | -1.63(-1.97%) |
Aug 24, 2012 | 82.21 | 82.82 | 81.79 | 82.61 | 183,633 | +0.90(+1.11%) |
Aug 23, 2012 | 82.16 | 82.75 | 81.51 | 81.70 | 172,876 | -0.92(-1.12%) |
Aug 22, 2012 | 82.85 | 83.09 | 81.76 | 82.63 | 182,987 | -1.04(-1.24%) |
Aug 21, 2012 | 84.56 | 84.84 | 83.65 | 83.67 | 163,831 | -1.16(-1.37%) |
Aug 20, 2012 | 84.41 | 85.29 | 84.37 | 84.83 | 109,219 | +0.23(+0.27%) |
Aug 17, 2012 | 84.74 | 85.09 | 84.18 | 84.60 | 82,769 | +0.11(+0.13%) |
Aug 16, 2012 | 83.41 | 84.69 | 83.36 | 84.50 | 215,677 | +1.02(+1.23%) |
Aug 15, 2012 | 83.17 | 83.61 | 83.10 | 83.47 | 84,421 | -0.02(-0.02%) |
Aug 14, 2012 | 84.00 | 84.13 | 83.18 | 83.49 | 139,845 | +0.00(+0.00%) |
Aug 13, 2012 | 83.63 | 83.87 | 83.10 | 83.49 | 223,119 | -1.32(-1.56%) |
Aug 10, 2012 | 84.39 | 84.89 | 83.77 | 84.82 | 170,449 | +0.27(+0.31%) |
Aug 09, 2012 | 83.55 | 84.75 | 83.55 | 84.55 | 178,869 | +1.24(+1.48%) |
Aug 08, 2012 | 83.76 | 84.04 | 83.08 | 83.31 | 255,875 | +0.11(+0.13%) |
Aug 07, 2012 | 82.99 | 83.85 | 82.87 | 83.21 | 283,184 | +0.70(+0.85%) |
Aug 06, 2012 | 82.36 | 83.24 | 82.36 | 82.51 | 150,319 | -0.04(-0.05%) |
Aug 03, 2012 | 81.72 | 82.59 | 81.72 | 82.55 | 250,263 | +1.45(+1.79%) |
Aug 02, 2012 | 81.69 | 82.02 | 80.91 | 81.10 | 303,408 | -2.38(-2.85%) |