Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 100.07 | 100.75 | 99.44 | 100.71 | 22,603 | +0.79(+0.79%) |
Sep 27, 2012 | 99.44 | 99.99 | 99.36 | 99.91 | 21,059 | +0.56(+0.56%) |
Sep 26, 2012 | 100.07 | 100.07 | 99.00 | 99.36 | 22,674 | -0.28(-0.28%) |
Sep 25, 2012 | 102.81 | 102.81 | 98.68 | 99.63 | 59,066 | -2.54(-2.49%) |
Sep 24, 2012 | 102.42 | 103.05 | 101.66 | 102.18 | 19,917 | -0.40(-0.39%) |
Sep 21, 2012 | 102.02 | 102.61 | 101.58 | 102.57 | 19,752 | +1.15(+1.14%) |
Sep 20, 2012 | 101.50 | 103.17 | 101.02 | 101.42 | 32,348 | +0.24(+0.24%) |
Sep 19, 2012 | 101.42 | 101.50 | 99.91 | 101.18 | 34,184 | +0.24(+0.24%) |
Sep 18, 2012 | 100.51 | 100.98 | 99.32 | 100.94 | 30,474 | +0.79(+0.79%) |
Sep 17, 2012 | 101.46 | 101.50 | 100.03 | 100.15 | 24,812 | -0.99(-0.98%) |
Sep 14, 2012 | 101.18 | 101.70 | 100.83 | 101.14 | 23,386 | -0.12(-0.12%) |
Sep 13, 2012 | 100.63 | 101.62 | 100.51 | 101.26 | 40,770 | +0.76(+0.75%) |
Sep 12, 2012 | 101.70 | 101.78 | 100.11 | 100.51 | 31,282 | -0.44(-0.43%) |
Sep 11, 2012 | 101.82 | 101.83 | 100.31 | 100.94 | 32,350 | -0.83(-0.82%) |
Sep 10, 2012 | 102.53 | 103.17 | 101.58 | 101.78 | 31,178 | -1.51(-1.46%) |
Sep 07, 2012 | 104.28 | 104.32 | 102.93 | 103.29 | 28,548 | -1.47(-1.40%) |
Sep 06, 2012 | 105.51 | 105.87 | 103.69 | 104.76 | 19,251 | +0.00(+0.00%) |
Sep 05, 2012 | 104.24 | 105.59 | 104.08 | 104.76 | 32,262 | +0.91(+0.88%) |
Sep 04, 2012 | 104.04 | 105.55 | 103.37 | 103.84 | 39,463 | -0.20(-0.19%) |
Aug 31, 2012 | 103.89 | 104.04 | 103.37 | 104.04 | 19,605 | +0.32(+0.31%) |
Aug 30, 2012 | 103.05 | 103.73 | 102.76 | 103.73 | 13,842 | +0.75(+0.73%) |
Aug 29, 2012 | 102.73 | 103.53 | 102.42 | 102.97 | 17,620 | +0.28(+0.27%) |
Aug 27, 2012 | 103.45 | 103.84 | 102.38 | 102.69 | 18,208 | -0.47(-0.46%) |
Aug 24, 2012 | 102.81 | 103.17 | 102.42 | 103.17 | 16,221 | +0.16(+0.15%) |
Aug 23, 2012 | 103.77 | 103.83 | 102.57 | 103.01 | 18,074 | -0.56(-0.54%) |
Aug 22, 2012 | 104.76 | 104.76 | 103.25 | 103.57 | 21,588 | -2.11(-1.99%) |
Aug 21, 2012 | 105.87 | 106.39 | 104.88 | 105.67 | 24,420 | -0.60(-0.56%) |
Aug 20, 2012 | 105.67 | 106.27 | 104.88 | 106.27 | 20,998 | +0.67(+0.64%) |
Aug 17, 2012 | 105.83 | 106.63 | 105.04 | 105.59 | 18,478 | -0.60(-0.56%) |
Aug 16, 2012 | 105.67 | 106.19 | 105.23 | 106.19 | 21,219 | +0.71(+0.68%) |
Aug 15, 2012 | 105.43 | 105.91 | 104.64 | 105.47 | 19,857 | +0.12(+0.11%) |
Aug 14, 2012 | 105.31 | 106.07 | 104.92 | 105.35 | 22,989 | +0.28(+0.26%) |
Aug 13, 2012 | 106.35 | 106.35 | 104.96 | 105.08 | 19,438 | -0.40(-0.38%) |
Aug 10, 2012 | 105.39 | 106.55 | 104.73 | 105.47 | 21,317 | +0.24(+0.23%) |
Aug 09, 2012 | 105.43 | 105.67 | 104.48 | 105.23 | 16,925 | +0.28(+0.26%) |
Aug 08, 2012 | 104.76 | 105.55 | 103.61 | 104.96 | 23,115 | +0.75(+0.72%) |
Aug 07, 2012 | 105.47 | 105.47 | 103.61 | 104.20 | 15,618 | -0.08(-0.08%) |
Aug 06, 2012 | 105.63 | 105.63 | 103.33 | 104.28 | 14,721 | -0.20(-0.19%) |
Aug 03, 2012 | 106.27 | 106.27 | 103.01 | 104.48 | 16,004 | +1.75(+1.70%) |
Aug 02, 2012 | 105.23 | 105.23 | 102.42 | 102.73 | 20,796 | -1.63(-1.56%) |
Aug 01, 2012 | 105.99 | 106.86 | 103.73 | 104.36 | 40,809 | -0.20(-0.19%) |
Jul 31, 2012 | 105.99 | 106.39 | 104.20 | 104.56 | 16,006 | -0.20(-0.19%) |
Jul 30, 2012 | 105.51 | 105.60 | 104.76 | 104.76 | 17,660 | -0.28(-0.26%) |
Jul 27, 2012 | 104.00 | 105.04 | 103.10 | 105.04 | 20,461 | +2.19(+2.12%) |
Jul 26, 2012 | 102.49 | 104.64 | 102.49 | 102.85 | 42,655 | +0.76(+0.74%) |
Jul 25, 2012 | 102.77 | 102.77 | 101.58 | 102.10 | 20,598 | +0.44(+0.43%) |
Jul 24, 2012 | 101.94 | 102.57 | 101.18 | 101.66 | 24,337 | -0.28(-0.27%) |
Jul 23, 2012 | 102.61 | 103.45 | 100.55 | 101.94 | 29,983 | -1.43(-1.38%) |
Jul 20, 2012 | 102.85 | 103.89 | 102.85 | 103.37 | 22,387 | +0.16(+0.15%) |
Jul 19, 2012 | 103.49 | 103.89 | 102.69 | 103.21 | 23,700 | -0.68(-0.65%) |
Jul 18, 2012 | 103.21 | 103.89 | 103.01 | 103.89 | 28,791 | +0.87(+0.85%) |
Jul 17, 2012 | 103.25 | 103.29 | 102.15 | 103.01 | 30,259 | +0.80(+0.78%) |
Jul 16, 2012 | 102.42 | 102.42 | 101.62 | 102.22 | 20,910 | +0.91(+0.90%) |
Jul 13, 2012 | 101.30 | 102.77 | 101.06 | 101.30 | 28,266 | +0.75(+0.75%) |
Jul 12, 2012 | 101.62 | 101.62 | 100.55 | 100.55 | 22,449 | -0.72(-0.71%) |
Jul 11, 2012 | 102.10 | 102.10 | 100.79 | 101.26 | 18,458 | -0.24(-0.24%) |
Jul 10, 2012 | 101.30 | 101.86 | 100.99 | 101.51 | 27,532 | +0.64(+0.64%) |
Jul 09, 2012 | 100.75 | 101.70 | 100.75 | 100.86 | 21,285 | -0.48(-0.47%) |
Jul 06, 2012 | 100.47 | 101.42 | 100.23 | 101.34 | 23,801 | +0.83(+0.83%) |
Jul 05, 2012 | 101.42 | 102.00 | 100.11 | 100.51 | 21,374 | -1.23(-1.21%) |
Jul 03, 2012 | 100.94 | 101.74 | 99.79 | 101.74 | 14,037 | +0.91(+0.91%) |