Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 85.23 | 85.24 | 84.68 | 84.68 | 71,365 | -0.02(-0.02%) |
Aug 30, 2011 | 84.73 | 84.89 | 84.54 | 84.69 | 60,417 | +0.32(+0.38%) |
Aug 29, 2011 | 84.20 | 84.40 | 84.02 | 84.37 | 64,626 | +0.24(+0.28%) |
Aug 26, 2011 | 84.28 | 84.58 | 84.14 | 84.14 | 155,523 | -0.20(-0.24%) |
Aug 25, 2011 | 84.02 | 84.51 | 84.02 | 84.34 | 52,837 | +0.80(+0.96%) |
Aug 24, 2011 | 84.21 | 84.21 | 83.54 | 83.54 | 67,707 | -0.69(-0.82%) |
Aug 23, 2011 | 84.80 | 84.80 | 84.03 | 84.23 | 88,205 | -0.93(-1.09%) |
Aug 22, 2011 | 85.13 | 85.31 | 85.09 | 85.16 | 55,674 | -0.15(-0.17%) |
Aug 19, 2011 | 85.16 | 85.32 | 84.86 | 85.31 | 43,343 | +0.02(+0.02%) |
Aug 18, 2011 | 85.39 | 85.71 | 85.06 | 85.29 | 60,383 | +0.05(+0.06%) |
Aug 17, 2011 | 84.92 | 85.31 | 84.70 | 85.24 | 50,382 | +0.57(+0.68%) |
Aug 16, 2011 | 84.35 | 84.88 | 84.35 | 84.67 | 44,020 | +0.36(+0.43%) |
Aug 15, 2011 | 84.04 | 84.67 | 83.92 | 84.31 | 124,647 | +0.04(+0.05%) |
Aug 12, 2011 | 84.21 | 84.38 | 83.78 | 84.27 | 70,525 | +0.72(+0.86%) |
Aug 11, 2011 | 84.32 | 84.53 | 83.40 | 83.55 | 78,987 | -1.71(-2.01%) |
Aug 10, 2011 | 85.12 | 85.45 | 84.87 | 85.26 | 117,669 | +0.43(+0.51%) |
Aug 09, 2011 | 84.38 | 85.54 | 84.07 | 84.83 | 154,175 | +0.81(+0.96%) |
Aug 08, 2011 | 84.38 | 84.87 | 83.88 | 84.02 | 185,178 | -0.81(-0.95%) |
Aug 05, 2011 | 85.24 | 85.40 | 84.63 | 84.83 | 92,072 | -0.80(-0.93%) |
Aug 04, 2011 | 85.35 | 85.67 | 85.23 | 85.63 | 59,460 | +0.54(+0.64%) |
Aug 03, 2011 | 85.22 | 85.58 | 85.00 | 85.09 | 162,147 | +0.06(+0.07%) |
Aug 02, 2011 | 84.60 | 85.09 | 84.47 | 85.02 | 52,644 | +0.65(+0.77%) |
Aug 01, 2011 | 84.29 | 84.75 | 84.23 | 84.37 | 66,813 | +0.28(+0.33%) |
Jul 29, 2011 | 83.92 | 84.10 | 83.65 | 84.09 | 34,117 | +0.70(+0.84%) |
Jul 28, 2011 | 83.59 | 83.59 | 83.30 | 83.39 | 67,180 | +0.19(+0.23%) |
Jul 27, 2011 | 83.41 | 83.51 | 83.14 | 83.20 | 26,430 | -0.24(-0.29%) |
Jul 26, 2011 | 83.20 | 83.59 | 83.20 | 83.45 | 52,430 | +0.31(+0.37%) |
Jul 25, 2011 | 82.99 | 83.45 | 82.99 | 83.14 | 36,122 | -0.32(-0.39%) |
Jul 22, 2011 | 83.28 | 83.48 | 83.28 | 83.46 | 50,654 | +0.39(+0.47%) |
Jul 21, 2011 | 83.20 | 83.29 | 82.96 | 83.07 | 49,958 | -0.25(-0.30%) |
Jul 20, 2011 | 83.43 | 83.50 | 83.23 | 83.32 | 17,353 | -0.07(-0.08%) |
Jul 19, 2011 | 83.16 | 83.41 | 83.05 | 83.39 | 43,674 | +0.38(+0.45%) |
Jul 18, 2011 | 83.27 | 83.27 | 82.98 | 83.02 | 26,813 | -0.26(-0.31%) |
Jul 15, 2011 | 83.13 | 83.34 | 83.11 | 83.27 | 27,668 | +0.14(+0.17%) |
Jul 14, 2011 | 83.43 | 83.54 | 83.13 | 83.13 | 44,219 | -0.53(-0.64%) |
Jul 13, 2011 | 83.50 | 83.68 | 83.30 | 83.66 | 32,067 | +0.18(+0.22%) |
Jul 12, 2011 | 83.52 | 83.52 | 83.19 | 83.48 | 31,538 | +0.12(+0.14%) |
Jul 11, 2011 | 83.34 | 83.37 | 83.09 | 83.37 | 31,086 | +0.34(+0.41%) |
Jul 08, 2011 | 82.86 | 83.03 | 82.79 | 83.02 | 58,523 | +0.48(+0.58%) |
Jul 07, 2011 | 82.48 | 82.62 | 82.32 | 82.55 | 34,397 | -0.05(-0.06%) |
Jul 06, 2011 | 82.51 | 82.62 | 82.41 | 82.59 | 38,559 | +0.09(+0.11%) |
Jul 05, 2011 | 82.58 | 82.58 | 82.36 | 82.50 | 35,354 | +0.26(+0.31%) |
Jul 01, 2011 | 82.20 | 82.27 | 81.90 | 82.24 | 109,540 | +0.10(+0.13%) |
Jun 30, 2011 | 82.17 | 82.22 | 81.78 | 82.14 | 85,094 | +0.02(+0.02%) |
Jun 29, 2011 | 82.34 | 82.34 | 82.01 | 82.12 | 33,297 | -0.14(-0.17%) |
Jun 28, 2011 | 82.42 | 82.60 | 82.14 | 82.26 | 99,938 | -0.37(-0.44%) |
Jun 27, 2011 | 83.04 | 83.04 | 82.62 | 82.63 | 32,243 | -0.37(-0.45%) |
Jun 24, 2011 | 82.99 | 83.07 | 82.84 | 83.00 | 25,807 | +0.09(+0.11%) |
Jun 23, 2011 | 82.89 | 83.00 | 82.79 | 82.91 | 24,012 | +0.19(+0.24%) |
Jun 22, 2011 | 82.99 | 82.99 | 82.60 | 82.71 | 72,987 | +0.04(+0.05%) |
Jun 21, 2011 | 82.71 | 82.94 | 82.58 | 82.67 | 85,626 | -0.10(-0.12%) |
Jun 20, 2011 | 82.68 | 82.82 | 82.67 | 82.78 | 52,746 | -0.02(-0.02%) |
Jun 17, 2011 | 82.86 | 82.86 | 82.68 | 82.79 | 43,735 | -0.05(-0.06%) |
Jun 16, 2011 | 82.86 | 82.91 | 82.66 | 82.84 | 45,198 | +0.16(+0.19%) |
Jun 15, 2011 | 82.37 | 82.75 | 82.26 | 82.68 | 45,048 | +0.39(+0.47%) |
Jun 14, 2011 | 82.32 | 82.44 | 82.27 | 82.29 | 29,111 | -0.37(-0.45%) |
Jun 13, 2011 | 82.53 | 82.87 | 82.53 | 82.67 | 42,010 | -0.04(-0.05%) |
Jun 10, 2011 | 82.96 | 82.96 | 82.65 | 82.71 | 83,696 | -0.02(-0.03%) |
Jun 09, 2011 | 82.90 | 82.93 | 82.57 | 82.73 | 95,308 | -0.18(-0.22%) |
Jun 08, 2011 | 82.88 | 82.99 | 82.78 | 82.91 | 29,350 | +0.05(+0.07%) |
Jun 07, 2011 | 82.60 | 82.85 | 82.49 | 82.85 | 50,103 | +0.26(+0.32%) |
Jun 06, 2011 | 82.70 | 82.70 | 82.53 | 82.59 | 27,390 | -0.10(-0.12%) |