Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 92.75 | 93.08 | 91.42 | 92.49 | 606,612 | +0.40(+0.44%) |
Aug 30, 2012 | 91.79 | 92.66 | 91.15 | 92.09 | 547,884 | -0.33(-0.35%) |
Aug 29, 2012 | 91.61 | 92.69 | 91.28 | 92.42 | 975,243 | +5.25(+6.02%) |
Aug 27, 2012 | 86.49 | 87.51 | 85.80 | 87.17 | 1,012,566 | +0.54(+0.63%) |
Aug 24, 2012 | 85.45 | 87.07 | 85.44 | 86.62 | 480,131 | +0.86(+1.00%) |
Aug 23, 2012 | 85.76 | 86.23 | 85.26 | 85.77 | 564,837 | -0.40(-0.47%) |
Aug 22, 2012 | 86.06 | 86.44 | 84.78 | 86.17 | 484,436 | -0.27(-0.31%) |
Aug 21, 2012 | 86.05 | 87.30 | 86.05 | 86.44 | 431,178 | +0.55(+0.64%) |
Aug 20, 2012 | 87.68 | 87.68 | 85.58 | 85.89 | 578,000 | -1.79(-2.04%) |
Aug 17, 2012 | 86.15 | 87.97 | 86.13 | 87.68 | 694,252 | +1.43(+1.66%) |
Aug 16, 2012 | 85.69 | 86.84 | 84.94 | 86.25 | 441,182 | +0.77(+0.90%) |
Aug 15, 2012 | 83.99 | 85.78 | 83.99 | 85.48 | 518,570 | +1.49(+1.77%) |
Aug 14, 2012 | 84.34 | 84.71 | 83.76 | 83.99 | 600,405 | +0.36(+0.44%) |
Aug 13, 2012 | 82.65 | 83.63 | 81.49 | 83.63 | 578,613 | +1.04(+1.26%) |
Aug 10, 2012 | 82.41 | 83.07 | 81.70 | 82.59 | 522,376 | -0.24(-0.29%) |
Aug 09, 2012 | 83.07 | 83.33 | 82.23 | 82.82 | 529,105 | -0.45(-0.54%) |
Aug 08, 2012 | 81.80 | 83.40 | 81.29 | 83.27 | 766,024 | +0.29(+0.34%) |
Aug 07, 2012 | 78.80 | 83.72 | 78.80 | 82.99 | 2,131,496 | +5.31(+6.83%) |
Aug 06, 2012 | 76.29 | 78.35 | 76.22 | 77.68 | 784,249 | +1.30(+1.70%) |
Aug 03, 2012 | 76.07 | 76.97 | 75.06 | 76.38 | 1,723,961 | +2.31(+3.13%) |
Aug 02, 2012 | 76.09 | 76.94 | 73.79 | 74.06 | 1,977,827 | -2.75(-3.58%) |
Aug 01, 2012 | 78.80 | 79.01 | 76.73 | 76.81 | 1,064,997 | -1.43(-1.83%) |
Jul 31, 2012 | 79.48 | 79.59 | 77.93 | 78.24 | 805,641 | -1.76(-2.20%) |
Jul 30, 2012 | 79.63 | 81.24 | 79.54 | 80.00 | 802,112 | +0.30(+0.37%) |
Jul 27, 2012 | 77.81 | 79.93 | 77.39 | 79.71 | 589,849 | +2.69(+3.49%) |
Jul 26, 2012 | 76.19 | 77.33 | 75.55 | 77.02 | 420,255 | +2.69(+3.62%) |
Jul 25, 2012 | 75.12 | 75.93 | 73.77 | 74.33 | 568,945 | -0.71(-0.95%) |
Jul 24, 2012 | 77.07 | 77.38 | 74.44 | 75.04 | 552,405 | -1.61(-2.09%) |
Jul 23, 2012 | 76.03 | 77.11 | 75.36 | 76.65 | 482,858 | -1.30(-1.67%) |
Jul 20, 2012 | 78.44 | 78.53 | 77.21 | 77.95 | 630,560 | -1.21(-1.53%) |
Jul 19, 2012 | 77.14 | 80.26 | 76.62 | 79.16 | 871,336 | +2.92(+3.82%) |
Jul 18, 2012 | 75.01 | 76.86 | 74.30 | 76.24 | 564,253 | +1.19(+1.59%) |
Jul 17, 2012 | 75.80 | 76.34 | 74.34 | 75.05 | 720,437 | -0.25(-0.33%) |
Jul 16, 2012 | 75.22 | 75.44 | 73.89 | 75.30 | 643,239 | +0.05(+0.07%) |
Jul 13, 2012 | 74.15 | 76.30 | 73.64 | 75.25 | 2,451,282 | +1.89(+2.58%) |
Jul 12, 2012 | 73.58 | 73.85 | 72.16 | 73.36 | 881,113 | -1.03(-1.39%) |
Jul 11, 2012 | 77.34 | 77.34 | 73.34 | 74.39 | 1,084,400 | -3.05(-3.94%) |
Jul 10, 2012 | 77.12 | 77.76 | 76.24 | 77.44 | 1,069,594 | +1.01(+1.33%) |
Jul 09, 2012 | 78.45 | 79.29 | 76.21 | 76.43 | 834,562 | -2.06(-2.62%) |
Jul 06, 2012 | 79.81 | 80.51 | 78.22 | 78.49 | 769,373 | -2.38(-2.95%) |
Jul 05, 2012 | 78.90 | 81.03 | 78.13 | 80.87 | 1,356,176 | +1.97(+2.50%) |
Jul 03, 2012 | 77.53 | 78.98 | 76.97 | 78.90 | 510,142 | +1.27(+1.64%) |
Jul 02, 2012 | 76.63 | 77.70 | 76.60 | 77.63 | 498,970 | +1.00(+1.31%) |
Jun 29, 2012 | 75.37 | 77.21 | 75.36 | 76.63 | 1,168,361 | +2.43(+3.28%) |
Jun 28, 2012 | 76.06 | 76.24 | 72.81 | 74.19 | 1,269,912 | -2.53(-3.30%) |
Jun 27, 2012 | 77.53 | 77.58 | 75.91 | 76.72 | 666,076 | -0.30(-0.38%) |
Jun 26, 2012 | 77.02 | 77.63 | 75.36 | 77.02 | 818,671 | +0.30(+0.39%) |
Jun 25, 2012 | 77.54 | 77.75 | 75.89 | 76.72 | 752,476 | -1.88(-2.39%) |
Jun 22, 2012 | 78.19 | 79.40 | 77.10 | 78.61 | 2,575,023 | +0.33(+0.43%) |
Jun 21, 2012 | 79.06 | 81.01 | 77.67 | 78.27 | 1,496,978 | -0.02(-0.03%) |
Jun 20, 2012 | 79.44 | 79.93 | 77.82 | 78.29 | 1,114,167 | -1.31(-1.65%) |
Jun 19, 2012 | 79.21 | 80.92 | 78.79 | 79.60 | 872,381 | +0.62(+0.79%) |
Jun 18, 2012 | 77.46 | 79.23 | 76.39 | 78.98 | 1,017,513 | +0.78(+1.00%) |
Jun 15, 2012 | 76.50 | 78.26 | 75.88 | 78.20 | 1,212,858 | +2.05(+2.69%) |
Jun 14, 2012 | 75.19 | 76.94 | 74.18 | 76.15 | 1,223,578 | +1.34(+1.79%) |
Jun 13, 2012 | 76.51 | 77.01 | 74.25 | 74.81 | 872,109 | -2.11(-2.74%) |
Jun 12, 2012 | 76.89 | 77.82 | 75.69 | 76.92 | 682,070 | +0.62(+0.81%) |
Jun 11, 2012 | 79.67 | 79.72 | 76.15 | 76.30 | 848,056 | -2.46(-3.13%) |
Jun 08, 2012 | 77.41 | 78.79 | 76.73 | 78.76 | 757,712 | +1.15(+1.48%) |
Jun 07, 2012 | 80.39 | 80.39 | 76.67 | 77.61 | 1,233,815 | -1.44(-1.82%) |
Jun 06, 2012 | 79.50 | 80.17 | 78.70 | 79.05 | 1,046,871 | +0.58(+0.74%) |
Jun 05, 2012 | 76.02 | 78.61 | 75.83 | 78.47 | 1,578,735 | +2.44(+3.21%) |
Jun 04, 2012 | 75.36 | 76.09 | 73.58 | 76.02 | 1,197,486 | +0.70(+0.93%) |