Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 80.68 | 81.21 | 80.68 | 81.21 | 2,628,158 | +0.56(+0.69%) |
Aug 30, 2012 | 80.70 | 80.74 | 80.62 | 80.66 | 2,808,831 | +0.03(+0.03%) |
Aug 29, 2012 | 80.78 | 80.78 | 80.58 | 80.63 | 2,643,728 | -0.05(-0.07%) |
Aug 27, 2012 | 80.76 | 80.83 | 80.66 | 80.68 | 2,795,987 | +0.10(+0.13%) |
Aug 24, 2012 | 80.62 | 80.62 | 80.47 | 80.58 | 1,986,587 | +0.09(+0.11%) |
Aug 23, 2012 | 80.55 | 80.60 | 80.47 | 80.50 | 1,314,095 | +0.06(+0.08%) |
Aug 22, 2012 | 80.29 | 80.45 | 80.11 | 80.43 | 3,394,208 | +0.46(+0.57%) |
Aug 21, 2012 | 79.82 | 79.98 | 79.63 | 79.98 | 2,990,461 | +0.13(+0.17%) |
Aug 20, 2012 | 79.49 | 79.86 | 79.49 | 79.84 | 2,698,599 | +0.22(+0.28%) |
Aug 17, 2012 | 79.59 | 79.84 | 79.58 | 79.62 | 2,580,452 | +0.11(+0.14%) |
Aug 16, 2012 | 79.82 | 79.92 | 79.40 | 79.51 | 2,820,304 | -0.24(-0.29%) |
Aug 15, 2012 | 80.00 | 80.03 | 79.75 | 79.75 | 5,944,072 | -0.38(-0.47%) |
Aug 14, 2012 | 80.30 | 80.30 | 80.11 | 80.13 | 2,370,814 | -0.36(-0.45%) |
Aug 13, 2012 | 80.63 | 80.70 | 80.47 | 80.49 | 1,676,736 | -0.17(-0.21%) |
Aug 10, 2012 | 80.72 | 80.72 | 80.52 | 80.66 | 2,205,887 | +0.23(+0.28%) |
Aug 09, 2012 | 80.37 | 80.50 | 80.19 | 80.43 | 3,713,650 | -0.05(-0.07%) |
Aug 08, 2012 | 80.81 | 80.84 | 80.45 | 80.48 | 3,437,249 | -0.23(-0.28%) |
Aug 07, 2012 | 80.81 | 80.88 | 80.66 | 80.71 | 6,154,375 | -0.42(-0.52%) |
Aug 06, 2012 | 81.14 | 81.19 | 81.06 | 81.13 | 2,374,956 | +0.11(+0.13%) |
Aug 03, 2012 | 81.02 | 81.11 | 80.79 | 81.03 | 3,362,075 | -0.19(-0.24%) |
Aug 02, 2012 | 81.33 | 81.37 | 80.79 | 81.22 | 2,231,692 | +0.05(+0.07%) |
Aug 01, 2012 | 81.10 | 81.31 | 80.93 | 81.17 | 3,843,057 | -0.09(-0.11%) |
Jul 31, 2012 | 81.10 | 81.26 | 80.96 | 81.26 | 2,333,451 | +0.42(+0.51%) |
Jul 30, 2012 | 80.55 | 80.92 | 80.55 | 80.84 | 3,852,829 | +0.21(+0.26%) |
Jul 27, 2012 | 80.78 | 80.84 | 80.23 | 80.63 | 4,406,133 | -0.38(-0.47%) |
Jul 26, 2012 | 80.89 | 81.05 | 80.89 | 81.02 | 1,633,857 | +0.13(+0.16%) |
Jul 25, 2012 | 80.86 | 80.98 | 80.76 | 80.89 | 3,807,969 | +0.15(+0.19%) |
Jul 24, 2012 | 80.55 | 80.82 | 80.51 | 80.74 | 1,989,553 | +0.13(+0.16%) |
Jul 23, 2012 | 80.88 | 80.94 | 80.57 | 80.61 | 1,982,079 | -0.26(-0.32%) |
Jul 20, 2012 | 80.94 | 81.02 | 80.84 | 80.87 | 1,708,237 | +0.06(+0.07%) |
Jul 19, 2012 | 80.68 | 80.98 | 80.68 | 80.81 | 5,223,620 | +0.14(+0.17%) |
Jul 18, 2012 | 80.48 | 80.73 | 80.45 | 80.67 | 3,510,175 | +0.44(+0.55%) |
Jul 17, 2012 | 80.25 | 80.33 | 80.09 | 80.23 | 3,699,853 | +0.00(+0.00%) |
Jul 16, 2012 | 80.29 | 80.31 | 80.13 | 80.23 | 1,119,492 | +0.22(+0.28%) |
Jul 13, 2012 | 79.94 | 80.08 | 79.76 | 80.01 | 2,439,706 | +0.03(+0.03%) |
Jul 12, 2012 | 79.70 | 80.01 | 79.61 | 79.98 | 2,562,082 | +0.40(+0.51%) |
Jul 11, 2012 | 79.60 | 79.80 | 79.56 | 79.58 | 1,805,823 | +0.13(+0.17%) |
Jul 10, 2012 | 79.58 | 79.64 | 79.44 | 79.44 | 2,068,050 | -0.02(-0.03%) |
Jul 09, 2012 | 79.34 | 79.57 | 79.31 | 79.46 | 1,670,858 | +0.05(+0.07%) |
Jul 06, 2012 | 79.32 | 79.44 | 79.07 | 79.41 | 2,288,146 | +0.20(+0.25%) |
Jul 05, 2012 | 79.05 | 79.29 | 79.01 | 79.21 | 2,958,530 | +0.20(+0.25%) |
Jul 03, 2012 | 78.97 | 79.05 | 78.89 | 79.01 | 1,207,033 | +0.07(+0.08%) |
Jul 02, 2012 | 78.78 | 79.06 | 78.69 | 78.94 | 3,448,425 | +0.42(+0.53%) |
Jun 29, 2012 | 78.46 | 78.67 | 78.40 | 78.52 | 3,517,082 | -0.02(-0.03%) |
Jun 28, 2012 | 78.58 | 78.70 | 78.54 | 78.54 | 3,424,071 | +0.12(+0.15%) |
Jun 27, 2012 | 78.46 | 78.54 | 78.34 | 78.42 | 3,522,276 | +0.11(+0.14%) |
Jun 26, 2012 | 78.19 | 78.41 | 78.14 | 78.32 | 2,459,259 | +0.08(+0.10%) |
Jun 25, 2012 | 78.21 | 78.36 | 78.10 | 78.24 | 2,549,112 | +0.20(+0.26%) |
Jun 22, 2012 | 78.09 | 78.21 | 78.00 | 78.04 | 1,865,226 | -0.06(-0.08%) |
Jun 21, 2012 | 78.12 | 78.31 | 78.08 | 78.10 | 3,338,549 | +0.12(+0.15%) |
Jun 20, 2012 | 77.90 | 78.12 | 77.78 | 77.98 | 3,862,054 | +0.03(+0.04%) |
Jun 19, 2012 | 78.11 | 78.34 | 77.91 | 77.94 | 3,233,364 | -0.07(-0.09%) |
Jun 18, 2012 | 78.10 | 78.13 | 77.93 | 78.02 | 1,492,659 | -0.03(-0.04%) |
Jun 15, 2012 | 77.96 | 78.10 | 77.88 | 78.05 | 2,017,267 | +0.32(+0.41%) |
Jun 14, 2012 | 77.78 | 77.83 | 77.57 | 77.73 | 2,358,351 | -0.09(-0.12%) |
Jun 13, 2012 | 77.59 | 77.83 | 77.49 | 77.82 | 1,996,105 | +0.28(+0.36%) |
Jun 12, 2012 | 77.69 | 77.75 | 77.41 | 77.54 | 1,387,058 | -0.23(-0.29%) |
Jun 11, 2012 | 77.77 | 77.95 | 77.65 | 77.77 | 2,027,896 | -0.01(-0.02%) |
Jun 08, 2012 | 77.83 | 77.91 | 77.59 | 77.78 | 2,565,242 | +0.29(+0.37%) |
Jun 07, 2012 | 77.39 | 77.53 | 77.28 | 77.49 | 4,387,282 | +0.16(+0.21%) |
Jun 06, 2012 | 77.64 | 77.64 | 77.17 | 77.33 | 3,742,791 | -0.23(-0.29%) |
Jun 05, 2012 | 77.64 | 77.79 | 77.51 | 77.56 | 3,640,317 | -0.17(-0.21%) |
Jun 04, 2012 | 77.96 | 78.07 | 77.70 | 77.73 | 3,959,277 | -0.59(-0.76%) |