Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 103.94 | 104.80 | 103.94 | 104.74 | 140,855 | +0.73(+0.71%) |
Aug 30, 2012 | 104.12 | 104.20 | 103.98 | 104.01 | 23,796 | +0.39(+0.37%) |
Aug 29, 2012 | 103.77 | 103.77 | 103.46 | 103.62 | 31,543 | -0.07(-0.07%) |
Aug 27, 2012 | 103.55 | 103.77 | 103.55 | 103.69 | 25,507 | +0.35(+0.34%) |
Aug 24, 2012 | 103.64 | 103.67 | 103.33 | 103.34 | 14,118 | -0.02(-0.02%) |
Aug 23, 2012 | 103.30 | 103.49 | 103.27 | 103.36 | 47,429 | +0.30(+0.29%) |
Aug 22, 2012 | 102.58 | 103.08 | 102.49 | 103.06 | 60,621 | +1.05(+1.03%) |
Aug 21, 2012 | 101.65 | 102.07 | 101.31 | 102.01 | 75,291 | +0.12(+0.12%) |
Aug 20, 2012 | 101.76 | 102.02 | 101.70 | 101.89 | 14,719 | +0.09(+0.09%) |
Aug 17, 2012 | 101.74 | 102.01 | 101.72 | 101.80 | 19,482 | +0.23(+0.22%) |
Aug 16, 2012 | 102.07 | 102.14 | 101.37 | 101.57 | 81,650 | -0.38(-0.37%) |
Aug 15, 2012 | 102.45 | 102.49 | 101.88 | 101.95 | 27,324 | -0.83(-0.80%) |
Aug 14, 2012 | 102.86 | 102.99 | 102.71 | 102.77 | 65,271 | -0.79(-0.77%) |
Aug 13, 2012 | 103.79 | 103.94 | 103.56 | 103.57 | 82,122 | -0.04(-0.04%) |
Aug 10, 2012 | 103.85 | 103.85 | 103.55 | 103.61 | 20,443 | +0.37(+0.36%) |
Aug 09, 2012 | 103.03 | 103.34 | 102.83 | 103.24 | 62,125 | -0.08(-0.08%) |
Aug 08, 2012 | 103.70 | 103.81 | 103.25 | 103.32 | 159,454 | -0.27(-0.26%) |
Aug 07, 2012 | 103.60 | 103.69 | 103.34 | 103.58 | 83,421 | -0.75(-0.72%) |
Aug 06, 2012 | 104.40 | 104.61 | 104.27 | 104.33 | 62,136 | +0.08(+0.07%) |
Aug 03, 2012 | 104.54 | 104.61 | 103.98 | 104.26 | 194,006 | -0.95(-0.90%) |
Aug 02, 2012 | 105.26 | 105.65 | 105.05 | 105.20 | 225,684 | +0.36(+0.34%) |
Aug 01, 2012 | 104.83 | 106.62 | 104.57 | 104.85 | 536,748 | -0.44(-0.42%) |
Jul 31, 2012 | 105.27 | 105.33 | 104.76 | 105.29 | 980,311 | +0.26(+0.24%) |
Jul 30, 2012 | 104.64 | 105.08 | 104.58 | 105.03 | 249,166 | +0.38(+0.36%) |
Jul 27, 2012 | 105.22 | 105.22 | 104.05 | 104.65 | 100,004 | -1.14(-1.08%) |
Jul 26, 2012 | 105.98 | 106.03 | 105.78 | 105.79 | 14,882 | -0.42(-0.39%) |
Jul 25, 2012 | 106.12 | 106.31 | 105.97 | 106.21 | 17,424 | -0.01(-0.01%) |
Jul 24, 2012 | 105.56 | 106.29 | 105.55 | 106.22 | 56,173 | +0.45(+0.43%) |
Jul 23, 2012 | 105.98 | 106.10 | 105.69 | 105.76 | 18,118 | +0.23(+0.22%) |
Jul 20, 2012 | 105.29 | 105.60 | 105.26 | 105.53 | 26,917 | +0.75(+0.71%) |
Jul 19, 2012 | 104.88 | 105.08 | 104.70 | 104.78 | 101,516 | -0.21(-0.20%) |
Jul 18, 2012 | 105.23 | 105.25 | 104.99 | 104.99 | 36,185 | -0.04(-0.04%) |
Jul 17, 2012 | 105.22 | 105.32 | 104.89 | 105.03 | 22,071 | -0.39(-0.37%) |
Jul 16, 2012 | 105.58 | 105.75 | 105.37 | 105.41 | 24,543 | +0.30(+0.29%) |
Jul 13, 2012 | 105.19 | 105.19 | 104.87 | 105.11 | 10,939 | -0.19(-0.18%) |
Jul 12, 2012 | 105.16 | 105.30 | 105.04 | 105.30 | 81,178 | +0.43(+0.41%) |
Jul 11, 2012 | 104.92 | 105.41 | 104.80 | 104.87 | 27,685 | +0.07(+0.06%) |
Jul 10, 2012 | 104.57 | 104.90 | 104.52 | 104.80 | 13,189 | +0.13(+0.12%) |
Jul 09, 2012 | 104.43 | 104.76 | 104.32 | 104.67 | 135,643 | +0.49(+0.47%) |
Jul 06, 2012 | 104.18 | 104.33 | 104.05 | 104.18 | 73,164 | +0.56(+0.54%) |
Jul 05, 2012 | 103.46 | 103.83 | 103.43 | 103.62 | 71,717 | +0.26(+0.26%) |
Jul 03, 2012 | 103.76 | 103.78 | 103.36 | 103.36 | 89,235 | -0.50(-0.48%) |
Jul 02, 2012 | 103.42 | 104.25 | 103.37 | 103.86 | 884,337 | +0.78(+0.76%) |
Jun 29, 2012 | 103.04 | 103.33 | 102.96 | 103.08 | 82,345 | -0.94(-0.91%) |
Jun 28, 2012 | 104.16 | 104.47 | 103.97 | 104.02 | 76,360 | +0.35(+0.34%) |
Jun 27, 2012 | 103.66 | 103.73 | 103.40 | 103.67 | 35,863 | +0.13(+0.12%) |
Jun 26, 2012 | 103.42 | 103.80 | 103.41 | 103.54 | 16,026 | -0.27(-0.26%) |
Jun 25, 2012 | 103.61 | 103.87 | 103.59 | 103.81 | 52,360 | +0.72(+0.70%) |
Jun 22, 2012 | 103.23 | 103.33 | 102.99 | 103.08 | 22,240 | -0.67(-0.65%) |
Jun 21, 2012 | 103.43 | 103.97 | 103.43 | 103.75 | 114,342 | +0.44(+0.43%) |
Jun 20, 2012 | 103.04 | 103.72 | 102.79 | 103.31 | 71,764 | -0.20(-0.20%) |
Jun 19, 2012 | 103.69 | 103.75 | 103.38 | 103.51 | 62,055 | -0.60(-0.57%) |
Jun 18, 2012 | 104.24 | 104.25 | 103.80 | 104.11 | 25,929 | +0.14(+0.13%) |
Jun 15, 2012 | 104.01 | 104.25 | 103.91 | 103.97 | 21,164 | +0.48(+0.46%) |
Jun 14, 2012 | 103.61 | 103.79 | 103.33 | 103.50 | 69,295 | -0.26(-0.25%) |
Jun 13, 2012 | 103.20 | 103.87 | 103.05 | 103.75 | 22,794 | +0.64(+0.62%) |
Jun 12, 2012 | 103.47 | 103.60 | 103.05 | 103.11 | 83,404 | -0.75(-0.72%) |
Jun 11, 2012 | 103.34 | 103.97 | 103.33 | 103.86 | 77,218 | +0.41(+0.39%) |
Jun 08, 2012 | 104.16 | 104.22 | 103.24 | 103.45 | 48,296 | +0.06(+0.05%) |
Jun 07, 2012 | 103.07 | 103.42 | 102.96 | 103.40 | 48,258 | +0.19(+0.18%) |
Jun 06, 2012 | 104.29 | 104.29 | 103.16 | 103.21 | 939,401 | -1.22(-1.17%) |
Jun 05, 2012 | 104.75 | 104.81 | 104.36 | 104.43 | 144,807 | -0.63(-0.60%) |
Jun 04, 2012 | 105.07 | 105.35 | 104.84 | 105.07 | 211,193 | -0.51(-0.49%) |