Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 80.83 | 82.13 | 79.62 | 82.13 | 367,277 | +1.53(+1.90%) |
Aug 30, 2012 | 80.71 | 80.99 | 79.78 | 80.59 | 201,586 | -0.34(-0.42%) |
Aug 29, 2012 | 81.61 | 81.61 | 80.67 | 80.94 | 129,347 | -0.24(-0.29%) |
Aug 27, 2012 | 81.69 | 81.86 | 80.80 | 81.17 | 75,174 | +0.09(+0.12%) |
Aug 24, 2012 | 79.71 | 81.41 | 78.27 | 81.08 | 116,455 | +1.64(+2.07%) |
Aug 23, 2012 | 79.04 | 79.66 | 78.44 | 79.43 | 100,534 | +0.30(+0.37%) |
Aug 22, 2012 | 79.82 | 79.91 | 78.41 | 79.14 | 212,496 | -0.73(-0.92%) |
Aug 21, 2012 | 81.29 | 81.56 | 79.87 | 79.87 | 169,819 | -1.54(-1.89%) |
Aug 20, 2012 | 81.92 | 82.03 | 80.86 | 81.41 | 119,858 | -0.66(-0.80%) |
Aug 17, 2012 | 81.51 | 82.40 | 81.44 | 82.07 | 350,413 | +0.11(+0.13%) |
Aug 16, 2012 | 81.00 | 82.95 | 79.88 | 81.96 | 514,100 | +4.25(+5.46%) |
Aug 15, 2012 | 77.27 | 77.91 | 76.71 | 77.72 | 162,721 | +0.50(+0.64%) |
Aug 14, 2012 | 76.86 | 77.86 | 76.86 | 77.22 | 114,372 | +0.19(+0.24%) |
Aug 13, 2012 | 77.79 | 78.42 | 76.95 | 77.03 | 76,313 | -1.18(-1.51%) |
Aug 10, 2012 | 78.57 | 79.04 | 78.04 | 78.21 | 196,426 | -0.28(-0.36%) |
Aug 09, 2012 | 75.81 | 78.82 | 75.81 | 78.49 | 217,564 | +2.57(+3.39%) |
Aug 08, 2012 | 75.56 | 76.12 | 75.25 | 75.92 | 176,012 | +0.20(+0.27%) |
Aug 07, 2012 | 76.34 | 77.19 | 75.51 | 75.72 | 117,744 | -0.41(-0.54%) |
Aug 06, 2012 | 76.97 | 78.14 | 75.84 | 76.13 | 206,505 | -1.37(-1.77%) |
Aug 03, 2012 | 78.90 | 78.96 | 77.44 | 77.50 | 151,868 | -0.22(-0.28%) |
Aug 02, 2012 | 75.70 | 77.77 | 75.70 | 77.72 | 336,764 | +1.24(+1.62%) |
Aug 01, 2012 | 74.72 | 77.00 | 74.72 | 76.48 | 262,080 | +1.66(+2.22%) |
Jul 31, 2012 | 76.09 | 76.60 | 73.53 | 74.82 | 545,444 | -1.78(-2.32%) |
Jul 30, 2012 | 75.87 | 77.52 | 75.48 | 76.60 | 336,604 | +0.21(+0.27%) |
Jul 27, 2012 | 76.20 | 77.48 | 75.32 | 76.39 | 345,673 | -0.05(-0.07%) |
Jul 26, 2012 | 75.70 | 77.19 | 75.70 | 76.44 | 259,448 | +0.77(+1.02%) |
Jul 25, 2012 | 80.23 | 81.33 | 74.55 | 75.67 | 729,291 | -5.46(-6.73%) |
Jul 24, 2012 | 81.84 | 81.88 | 80.28 | 81.12 | 172,916 | -0.94(-1.15%) |
Jul 23, 2012 | 81.34 | 82.14 | 81.18 | 82.07 | 81,609 | -0.83(-1.01%) |
Jul 20, 2012 | 83.84 | 83.92 | 81.35 | 82.90 | 98,197 | +0.07(+0.09%) |
Jul 19, 2012 | 82.96 | 83.55 | 82.45 | 82.83 | 178,721 | -0.37(-0.44%) |
Jul 18, 2012 | 83.32 | 83.77 | 82.94 | 83.20 | 124,245 | +0.21(+0.25%) |
Jul 17, 2012 | 82.77 | 83.44 | 82.35 | 82.99 | 231,086 | +0.26(+0.31%) |
Jul 16, 2012 | 81.57 | 83.35 | 81.57 | 82.73 | 251,819 | -0.63(-0.76%) |
Jul 13, 2012 | 82.23 | 84.25 | 82.23 | 83.36 | 205,950 | -0.07(-0.09%) |
Jul 12, 2012 | 81.91 | 83.78 | 81.25 | 83.44 | 517,624 | +1.11(+1.35%) |
Jul 11, 2012 | 83.78 | 84.12 | 81.80 | 82.33 | 1,482,085 | -7.29(-8.13%) |
Jul 10, 2012 | 89.62 | 90.11 | 89.22 | 89.62 | 123,226 | +0.73(+0.82%) |
Jul 09, 2012 | 88.79 | 89.20 | 87.43 | 88.89 | 137,041 | +0.35(+0.40%) |
Jul 06, 2012 | 89.04 | 89.23 | 87.72 | 88.54 | 122,848 | -0.67(-0.75%) |
Jul 05, 2012 | 89.95 | 92.08 | 89.12 | 89.21 | 378,692 | -0.50(-0.56%) |
Jul 03, 2012 | 89.36 | 89.74 | 86.20 | 89.71 | 112,290 | +0.94(+1.05%) |
Jul 02, 2012 | 87.83 | 88.83 | 86.37 | 88.77 | 185,478 | +0.71(+0.80%) |
Jun 29, 2012 | 85.13 | 88.20 | 85.13 | 88.07 | 227,269 | +3.47(+4.10%) |
Jun 28, 2012 | 83.55 | 84.66 | 83.33 | 84.60 | 180,975 | +0.45(+0.54%) |
Jun 27, 2012 | 84.80 | 86.12 | 84.05 | 84.15 | 241,652 | -0.36(-0.43%) |
Jun 26, 2012 | 84.12 | 84.72 | 83.73 | 84.51 | 197,528 | +0.63(+0.75%) |
Jun 25, 2012 | 82.90 | 84.21 | 81.82 | 83.88 | 206,152 | +1.33(+1.61%) |
Jun 22, 2012 | 83.12 | 83.44 | 82.51 | 82.55 | 200,075 | -0.09(-0.11%) |
Jun 21, 2012 | 83.83 | 84.05 | 82.58 | 82.64 | 138,381 | -1.18(-1.41%) |
Jun 20, 2012 | 83.88 | 84.11 | 82.87 | 83.83 | 176,671 | +0.01(+0.02%) |
Jun 19, 2012 | 82.87 | 84.11 | 82.87 | 83.82 | 158,356 | +0.96(+1.15%) |
Jun 18, 2012 | 81.90 | 83.14 | 81.57 | 82.86 | 220,985 | +0.92(+1.13%) |
Jun 15, 2012 | 82.21 | 82.81 | 81.64 | 81.94 | 368,114 | -0.26(-0.32%) |
Jun 14, 2012 | 80.14 | 82.23 | 80.14 | 82.20 | 255,934 | +1.88(+2.35%) |
Jun 13, 2012 | 79.55 | 80.48 | 79.48 | 80.32 | 309,137 | +0.71(+0.90%) |
Jun 12, 2012 | 79.59 | 79.82 | 78.88 | 79.60 | 258,963 | +0.50(+0.64%) |
Jun 11, 2012 | 80.66 | 80.72 | 79.07 | 79.10 | 282,891 | -1.04(-1.29%) |
Jun 08, 2012 | 79.35 | 80.54 | 78.83 | 80.13 | 208,775 | +0.63(+0.79%) |
Jun 07, 2012 | 80.77 | 81.42 | 79.50 | 79.51 | 273,595 | +0.00(+0.00%) |
Jun 06, 2012 | 79.45 | 79.80 | 77.56 | 79.51 | 290,706 | +0.40(+0.50%) |
Jun 05, 2012 | 79.74 | 80.63 | 78.96 | 79.11 | 437,030 | -1.33(-1.66%) |
Jun 04, 2012 | 78.66 | 80.59 | 77.91 | 80.44 | 528,904 | +1.72(+2.19%) |