Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 83.55 | 83.86 | 83.59 | 83.81 | 1,613,319 | +0.26(+0.31%) |
Aug 30, 2012 | 83.55 | 83.64 | 83.55 | 83.55 | 584,801 | +0.05(+0.06%) |
Aug 29, 2012 | 83.54 | 83.57 | 83.46 | 83.50 | 961,347 | -0.01(-0.02%) |
Aug 27, 2012 | 83.46 | 83.54 | 83.45 | 83.51 | 661,062 | +0.11(+0.13%) |
Aug 24, 2012 | 83.52 | 83.52 | 83.38 | 83.40 | 870,833 | -0.06(-0.07%) |
Aug 23, 2012 | 83.42 | 83.49 | 83.41 | 83.46 | 565,043 | +0.06(+0.07%) |
Aug 22, 2012 | 83.24 | 83.40 | 83.17 | 83.40 | 543,643 | +0.36(+0.43%) |
Aug 21, 2012 | 82.92 | 83.05 | 82.82 | 83.04 | 990,199 | +0.11(+0.13%) |
Aug 20, 2012 | 82.90 | 82.99 | 82.90 | 82.93 | 561,647 | -0.03(-0.04%) |
Aug 17, 2012 | 82.93 | 83.01 | 82.90 | 82.96 | 677,919 | +0.10(+0.12%) |
Aug 16, 2012 | 83.01 | 83.03 | 82.77 | 82.87 | 895,950 | -0.10(-0.13%) |
Aug 15, 2012 | 83.13 | 83.13 | 82.93 | 82.97 | 737,288 | -0.27(-0.32%) |
Aug 14, 2012 | 83.23 | 83.30 | 83.19 | 83.24 | 760,267 | -0.19(-0.23%) |
Aug 13, 2012 | 83.48 | 83.53 | 83.43 | 83.43 | 764,859 | -0.01(-0.01%) |
Aug 10, 2012 | 83.52 | 83.52 | 83.38 | 83.44 | 841,160 | +0.13(+0.16%) |
Aug 09, 2012 | 83.26 | 83.37 | 83.20 | 83.31 | 1,120,681 | -0.02(-0.03%) |
Aug 08, 2012 | 83.49 | 83.49 | 83.31 | 83.33 | 737,933 | -0.10(-0.13%) |
Aug 07, 2012 | 83.42 | 83.47 | 83.39 | 83.43 | 2,323,527 | -0.22(-0.27%) |
Aug 06, 2012 | 83.63 | 83.71 | 83.57 | 83.66 | 2,456,840 | +0.13(+0.15%) |
Aug 03, 2012 | 83.61 | 83.66 | 83.51 | 83.53 | 2,456,686 | -0.20(-0.24%) |
Aug 02, 2012 | 83.78 | 83.91 | 83.73 | 83.73 | 1,134,615 | +0.01(+0.02%) |
Aug 01, 2012 | 83.72 | 83.83 | 83.53 | 83.72 | 3,325,760 | -0.10(-0.12%) |
Jul 31, 2012 | 83.80 | 83.86 | 83.69 | 83.81 | 1,321,274 | +0.08(+0.10%) |
Jul 30, 2012 | 83.60 | 83.76 | 83.57 | 83.73 | 830,714 | +0.14(+0.17%) |
Jul 27, 2012 | 83.71 | 83.72 | 83.48 | 83.59 | 1,356,929 | -0.25(-0.30%) |
Jul 26, 2012 | 83.86 | 83.89 | 83.83 | 83.84 | 1,152,443 | -0.05(-0.06%) |
Jul 25, 2012 | 83.84 | 83.90 | 83.83 | 83.89 | 1,174,986 | +0.03(+0.04%) |
Jul 24, 2012 | 83.72 | 83.88 | 83.69 | 83.86 | 700,049 | +0.10(+0.12%) |
Jul 23, 2012 | 83.83 | 83.83 | 83.74 | 83.76 | 669,170 | +0.07(+0.09%) |
Jul 20, 2012 | 83.66 | 83.78 | 83.66 | 83.69 | 808,869 | +0.12(+0.14%) |
Jul 19, 2012 | 83.60 | 83.69 | 83.54 | 83.57 | 1,211,096 | -0.07(-0.08%) |
Jul 18, 2012 | 83.55 | 83.64 | 83.55 | 83.63 | 631,782 | +0.16(+0.20%) |
Jul 17, 2012 | 83.53 | 83.55 | 83.46 | 83.47 | 806,229 | -0.03(-0.04%) |
Jul 16, 2012 | 83.43 | 83.61 | 83.49 | 83.50 | 645,886 | +0.07(+0.08%) |
Jul 13, 2012 | 83.43 | 83.44 | 83.33 | 83.43 | 584,653 | +0.03(+0.04%) |
Jul 12, 2012 | 83.37 | 83.40 | 83.32 | 83.40 | 514,007 | +0.15(+0.18%) |
Jul 11, 2012 | 83.27 | 83.37 | 83.23 | 83.25 | 760,817 | -0.01(-0.01%) |
Jul 10, 2012 | 83.19 | 83.31 | 83.17 | 83.26 | 700,694 | +0.04(+0.04%) |
Jul 09, 2012 | 83.13 | 83.24 | 83.11 | 83.22 | 634,775 | +0.16(+0.20%) |
Jul 06, 2012 | 83.01 | 83.14 | 83.00 | 83.06 | 2,042,114 | +0.06(+0.07%) |
Jul 05, 2012 | 82.81 | 83.00 | 82.81 | 83.00 | 995,010 | +0.22(+0.26%) |
Jul 03, 2012 | 82.79 | 82.84 | 82.76 | 82.79 | 1,347,166 | -0.06(-0.07%) |
Jul 02, 2012 | 82.76 | 82.87 | 82.69 | 82.84 | 2,679,314 | +0.16(+0.19%) |
Jun 29, 2012 | 82.65 | 82.71 | 82.61 | 82.69 | 2,763,179 | -0.11(-0.13%) |
Jun 28, 2012 | 82.86 | 82.88 | 82.78 | 82.80 | 1,588,788 | +0.10(+0.12%) |
Jun 27, 2012 | 82.72 | 82.75 | 82.64 | 82.70 | 2,089,821 | +0.04(+0.04%) |
Jun 26, 2012 | 82.66 | 82.74 | 82.64 | 82.66 | 1,062,092 | -0.09(-0.11%) |
Jun 25, 2012 | 82.65 | 82.76 | 82.63 | 82.75 | 3,125,299 | +0.26(+0.32%) |
Jun 22, 2012 | 82.59 | 82.61 | 82.49 | 82.49 | 807,862 | -0.12(-0.14%) |
Jun 21, 2012 | 82.60 | 82.70 | 82.51 | 82.61 | 1,265,057 | +0.11(+0.14%) |
Jun 20, 2012 | 82.52 | 82.62 | 82.37 | 82.50 | 1,690,680 | -0.13(-0.15%) |
Jun 19, 2012 | 82.69 | 82.69 | 82.54 | 82.63 | 815,013 | -0.10(-0.12%) |
Jun 18, 2012 | 82.71 | 82.78 | 82.63 | 82.72 | 936,832 | -0.02(-0.03%) |
Jun 15, 2012 | 82.72 | 82.75 | 82.63 | 82.75 | 1,387,462 | +0.19(+0.23%) |
Jun 14, 2012 | 82.54 | 82.60 | 82.49 | 82.55 | 752,588 | -0.06(-0.07%) |
Jun 13, 2012 | 82.46 | 82.63 | 82.35 | 82.61 | 3,568,210 | +0.22(+0.26%) |
Jun 12, 2012 | 82.45 | 82.49 | 82.34 | 82.40 | 648,771 | -0.07(-0.08%) |
Jun 11, 2012 | 82.37 | 82.53 | 82.32 | 82.46 | 694,620 | +0.07(+0.09%) |
Jun 08, 2012 | 82.59 | 82.60 | 82.34 | 82.39 | 955,911 | -0.04(-0.05%) |
Jun 07, 2012 | 82.33 | 82.43 | 82.30 | 82.43 | 1,011,852 | +0.13(+0.15%) |
Jun 06, 2012 | 82.63 | 82.63 | 82.30 | 82.30 | 2,509,575 | -0.25(-0.30%) |
Jun 05, 2012 | 82.59 | 82.71 | 82.54 | 82.54 | 1,280,169 | -0.17(-0.21%) |
Jun 04, 2012 | 82.70 | 83.11 | 82.70 | 82.72 | 1,408,097 | -0.19(-0.23%) |