Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 96.18 | 96.30 | 94.83 | 95.52 | 562,898 | -0.78(-0.81%) |
Jul 30, 2012 | 96.84 | 97.08 | 95.88 | 96.30 | 302,424 | -0.18(-0.19%) |
Jul 27, 2012 | 95.10 | 96.78 | 93.96 | 96.48 | 1,023,395 | +1.20(+1.26%) |
Jul 26, 2012 | 94.38 | 95.58 | 93.48 | 95.28 | 635,101 | +2.40(+2.58%) |
Jul 25, 2012 | 92.16 | 94.56 | 91.32 | 92.88 | 917,221 | +1.62(+1.78%) |
Jul 24, 2012 | 92.04 | 92.22 | 90.54 | 91.26 | 865,223 | -0.90(-0.98%) |
Jul 23, 2012 | 93.00 | 93.12 | 90.54 | 92.16 | 1,501,649 | -2.04(-2.17%) |
Jul 20, 2012 | 96.18 | 96.30 | 94.14 | 94.20 | 830,810 | -2.16(-2.24%) |
Jul 19, 2012 | 97.26 | 97.86 | 96.06 | 96.36 | 657,779 | -0.72(-0.74%) |
Jul 18, 2012 | 97.14 | 97.92 | 96.60 | 97.08 | 546,338 | -0.54(-0.55%) |
Jul 17, 2012 | 99.54 | 100.80 | 95.34 | 97.62 | 1,183,757 | -0.78(-0.79%) |
Jul 16, 2012 | 98.04 | 98.82 | 97.14 | 98.40 | 624,856 | +0.24(+0.24%) |
Jul 14, 2012 | 96.54 | 98.40 | 96.48 | 98.16 | 1,036,630 | +0.00(+0.00%) |
Jul 13, 2012 | 96.54 | 98.40 | 96.48 | 98.16 | 1,036,630 | +1.74(+1.80%) |
Jul 12, 2012 | 98.58 | 98.64 | 95.46 | 96.42 | 1,097,370 | -2.58(-2.61%) |
Jul 11, 2012 | 97.80 | 99.30 | 97.56 | 99.00 | 510,714 | +1.32(+1.35%) |
Jul 10, 2012 | 99.30 | 100.20 | 97.32 | 97.68 | 444,302 | -0.72(-0.73%) |
Jul 09, 2012 | 98.22 | 99.30 | 96.24 | 98.40 | 1,043,929 | -2.40(-2.38%) |
Jul 06, 2012 | 100.32 | 101.40 | 100.02 | 100.80 | 302,044 | -0.72(-0.71%) |
Jul 05, 2012 | 102.24 | 102.48 | 101.28 | 101.52 | 223,598 | -0.78(-0.76%) |
Jul 03, 2012 | 102.00 | 102.96 | 101.67 | 102.30 | 291,985 | +0.30(+0.29%) |
Jul 02, 2012 | 102.48 | 102.84 | 101.22 | 102.00 | 512,711 | +0.00(+0.00%) |
Jun 30, 2012 | 101.94 | 103.20 | 101.40 | 102.00 | 594,805 | +0.00(+0.00%) |
Jun 29, 2012 | 101.94 | 103.20 | 101.40 | 102.00 | 652,955 | +2.10(+2.10%) |
Jun 28, 2012 | 99.48 | 100.14 | 98.76 | 99.90 | 424,873 | +0.30(+0.30%) |
Jun 27, 2012 | 98.88 | 100.14 | 98.64 | 99.60 | 372,595 | +0.78(+0.79%) |
Jun 26, 2012 | 98.04 | 99.42 | 98.04 | 98.82 | 456,355 | +0.72(+0.73%) |
Jun 25, 2012 | 99.30 | 99.54 | 97.38 | 98.10 | 340,215 | -2.34(-2.33%) |
Jun 22, 2012 | 100.74 | 101.22 | 100.38 | 100.44 | 815,307 | -0.06(-0.06%) |
Jun 21, 2012 | 103.56 | 103.86 | 99.90 | 100.50 | 402,219 | -3.12(-3.01%) |
Jun 20, 2012 | 104.16 | 104.40 | 102.66 | 103.62 | 363,351 | -0.18(-0.17%) |
Jun 19, 2012 | 103.26 | 104.64 | 102.72 | 103.80 | 624,559 | +1.14(+1.11%) |
Jun 18, 2012 | 102.42 | 102.84 | 100.44 | 102.66 | 459,086 | +0.30(+0.29%) |
Jun 15, 2012 | 101.04 | 102.84 | 100.80 | 102.36 | 453,476 | +1.50(+1.49%) |
Jun 14, 2012 | 99.90 | 101.16 | 99.66 | 100.86 | 398,064 | +1.08(+1.08%) |
Jun 13, 2012 | 101.10 | 101.82 | 99.60 | 99.78 | 369,820 | -1.80(-1.77%) |
Jun 12, 2012 | 101.10 | 101.82 | 100.08 | 101.58 | 358,110 | +1.14(+1.14%) |
Jun 11, 2012 | 101.52 | 102.12 | 100.32 | 100.44 | 497,941 | -0.24(-0.24%) |
Jun 08, 2012 | 100.44 | 100.80 | 99.00 | 100.68 | 391,945 | +0.24(+0.24%) |
Jun 07, 2012 | 102.06 | 103.02 | 100.38 | 100.44 | 692,426 | -1.44(-1.41%) |
Jun 06, 2012 | 100.86 | 102.00 | 99.48 | 101.88 | 346,731 | +2.40(+2.41%) |
Jun 05, 2012 | 97.44 | 99.60 | 97.14 | 99.48 | 297,436 | +2.04(+2.09%) |
Jun 04, 2012 | 97.44 | 98.94 | 96.54 | 97.44 | 564,456 | -1.38(-1.40%) |
Jun 02, 2012 | 101.58 | 101.64 | 98.76 | 98.82 | 597,747 | +0.00(+0.00%) |
Jun 01, 2012 | 101.58 | 101.64 | 98.76 | 98.82 | 597,747 | -4.14(-4.02%) |
May 31, 2012 | 101.64 | 103.17 | 100.74 | 102.96 | 710,602 | +1.20(+1.18%) |
May 30, 2012 | 104.16 | 104.28 | 101.64 | 101.76 | 441,135 | -3.48(-3.31%) |
May 29, 2012 | 104.70 | 105.24 | 103.32 | 105.24 | 474,841 | +1.80(+1.74%) |
May 25, 2012 | 102.24 | 103.56 | 102.12 | 103.44 | 597,550 | +1.14(+1.11%) |
May 24, 2012 | 102.90 | 103.08 | 101.46 | 102.30 | 810,221 | +0.00(+0.00%) |
May 23, 2012 | 103.50 | 103.50 | 100.32 | 102.30 | 1,028,203 | -1.44(-1.39%) |
May 22, 2012 | 103.62 | 105.87 | 103.14 | 103.74 | 706,884 | -0.12(-0.12%) |
May 21, 2012 | 102.78 | 103.86 | 102.06 | 103.86 | 508,515 | +1.56(+1.52%) |
May 18, 2012 | 103.08 | 103.38 | 101.46 | 102.30 | 728,271 | -0.54(-0.53%) |
May 17, 2012 | 103.20 | 103.86 | 102.30 | 102.84 | 893,908 | -0.60(-0.58%) |
May 16, 2012 | 105.00 | 105.36 | 103.44 | 103.44 | 625,130 | -0.90(-0.86%) |
May 15, 2012 | 105.06 | 105.48 | 104.10 | 104.34 | 422,630 | -0.72(-0.69%) |
May 14, 2012 | 106.68 | 106.68 | 105.06 | 105.06 | 506,894 | -2.64(-2.45%) |
May 11, 2012 | 106.14 | 108.54 | 104.04 | 107.70 | 686,071 | +1.32(+1.24%) |
May 10, 2012 | 107.46 | 108.84 | 106.26 | 106.38 | 427,675 | -0.48(-0.45%) |
May 09, 2012 | 106.68 | 107.58 | 105.66 | 106.86 | 831,894 | -1.26(-1.17%) |
May 08, 2012 | 109.38 | 109.80 | 107.05 | 108.12 | 613,041 | -2.28(-2.07%) |
May 07, 2012 | 109.56 | 111.42 | 109.50 | 110.40 | 493,068 | +0.48(+0.44%) |
May 04, 2012 | 109.56 | 110.22 | 109.08 | 109.92 | 620,634 | -0.54(-0.49%) |
May 03, 2012 | 109.74 | 111.60 | 109.44 | 110.46 | 516,969 | -0.54(-0.49%) |
May 02, 2012 | 110.76 | 111.66 | 110.10 | 111.00 | 471,374 | -1.02(-0.91%) |