Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 102.45 | 102.45 | 102.26 | 102.42 | 44,593 | +0.14(+0.13%) |
Jul 30, 2012 | 102.20 | 102.34 | 102.18 | 102.28 | 37,935 | +0.06(+0.06%) |
Jul 27, 2012 | 102.31 | 102.31 | 102.03 | 102.22 | 24,365 | -0.12(-0.12%) |
Jul 26, 2012 | 102.43 | 102.45 | 102.29 | 102.34 | 28,122 | -0.09(-0.09%) |
Jul 25, 2012 | 102.53 | 102.53 | 102.32 | 102.43 | 43,825 | -0.03(-0.03%) |
Jul 24, 2012 | 102.35 | 102.48 | 102.35 | 102.45 | 101,542 | +0.06(+0.06%) |
Jul 23, 2012 | 102.42 | 102.43 | 102.27 | 102.39 | 139,720 | -0.01(-0.01%) |
Jul 20, 2012 | 102.40 | 102.40 | 102.20 | 102.40 | 28,457 | +0.09(+0.09%) |
Jul 19, 2012 | 102.08 | 102.36 | 102.08 | 102.31 | 27,877 | +0.07(+0.07%) |
Jul 18, 2012 | 102.28 | 102.28 | 102.17 | 102.24 | 18,143 | +0.06(+0.06%) |
Jul 17, 2012 | 102.18 | 102.23 | 102.07 | 102.17 | 21,118 | +0.00(+0.00%) |
Jul 16, 2012 | 102.25 | 102.25 | 102.05 | 102.17 | 39,345 | +0.08(+0.08%) |
Jul 13, 2012 | 102.14 | 102.14 | 101.97 | 102.09 | 20,385 | +0.05(+0.05%) |
Jul 12, 2012 | 102.02 | 102.05 | 101.96 | 102.05 | 35,226 | +0.08(+0.08%) |
Jul 11, 2012 | 102.07 | 102.07 | 101.91 | 101.97 | 226,805 | -0.02(-0.02%) |
Jul 10, 2012 | 101.98 | 101.98 | 101.81 | 101.98 | 26,201 | +0.12(+0.12%) |
Jul 09, 2012 | 101.88 | 101.90 | 101.74 | 101.87 | 16,118 | +0.11(+0.11%) |
Jul 06, 2012 | 101.78 | 101.91 | 101.66 | 101.76 | 18,223 | +0.08(+0.08%) |
Jul 05, 2012 | 101.52 | 101.81 | 101.52 | 101.68 | 21,187 | -0.01(-0.01%) |
Jul 03, 2012 | 101.47 | 101.69 | 101.47 | 101.69 | 20,546 | +0.01(+0.01%) |
Jul 02, 2012 | 101.64 | 101.78 | 101.55 | 101.68 | 45,605 | +0.24(+0.23%) |
Jun 29, 2012 | 101.17 | 101.71 | 101.08 | 101.44 | 24,488 | -0.10(-0.10%) |
Jun 28, 2012 | 101.51 | 101.56 | 101.43 | 101.54 | 28,340 | +0.20(+0.20%) |
Jun 27, 2012 | 101.29 | 101.46 | 101.26 | 101.34 | 33,043 | -0.05(-0.04%) |
Jun 26, 2012 | 101.41 | 101.41 | 101.17 | 101.38 | 191,072 | +0.06(+0.06%) |
Jun 25, 2012 | 101.42 | 101.46 | 101.26 | 101.32 | 67,007 | +0.11(+0.11%) |
Jun 22, 2012 | 101.35 | 101.35 | 101.12 | 101.21 | 27,390 | -0.06(-0.06%) |
Jun 21, 2012 | 101.40 | 101.40 | 101.18 | 101.28 | 133,290 | -0.02(-0.02%) |
Jun 20, 2012 | 101.33 | 101.42 | 101.14 | 101.29 | 37,096 | -0.15(-0.15%) |
Jun 19, 2012 | 101.28 | 101.47 | 101.28 | 101.45 | 60,852 | -0.06(-0.06%) |
Jun 18, 2012 | 101.46 | 101.51 | 101.32 | 101.51 | 43,197 | -0.01(-0.01%) |
Jun 15, 2012 | 101.47 | 101.52 | 96.81 | 101.52 | 30,295 | +0.29(+0.29%) |
Jun 14, 2012 | 101.34 | 101.34 | 101.15 | 101.23 | 15,431 | -0.05(-0.05%) |
Jun 13, 2012 | 101.28 | 101.30 | 101.13 | 101.28 | 40,550 | +0.09(+0.09%) |
Jun 12, 2012 | 101.25 | 101.32 | 101.12 | 101.19 | 195,580 | -0.23(-0.22%) |
Jun 11, 2012 | 101.28 | 101.53 | 101.25 | 101.42 | 46,791 | +0.06(+0.06%) |
Jun 08, 2012 | 101.44 | 101.47 | 101.23 | 101.36 | 34,299 | +0.04(+0.04%) |
Jun 07, 2012 | 101.02 | 101.31 | 101.02 | 101.31 | 16,064 | +0.11(+0.11%) |
Jun 06, 2012 | 101.38 | 101.38 | 101.11 | 101.20 | 29,457 | -0.08(-0.08%) |
Jun 05, 2012 | 101.24 | 101.37 | 101.20 | 101.28 | 14,458 | -0.10(-0.10%) |
Jun 04, 2012 | 101.47 | 101.51 | 101.21 | 101.38 | 64,856 | -0.09(-0.09%) |
Jun 01, 2012 | 101.52 | 101.58 | 101.34 | 101.47 | 38,872 | +0.10(+0.10%) |
May 31, 2012 | 101.29 | 101.38 | 101.19 | 101.38 | 37,021 | +0.16(+0.16%) |
May 30, 2012 | 101.17 | 101.21 | 101.11 | 101.21 | 28,412 | +0.35(+0.35%) |
May 29, 2012 | 100.84 | 100.98 | 100.84 | 100.86 | 23,947 | +0.11(+0.11%) |
May 25, 2012 | 100.93 | 100.93 | 100.74 | 100.75 | 49,694 | +0.04(+0.04%) |
May 24, 2012 | 100.78 | 100.93 | 100.72 | 100.72 | 38,082 | -0.20(-0.20%) |
May 23, 2012 | 100.71 | 100.98 | 100.71 | 100.92 | 38,370 | +0.09(+0.09%) |
May 22, 2012 | 100.79 | 100.87 | 100.69 | 100.83 | 24,223 | -0.02(-0.02%) |
May 21, 2012 | 101.00 | 101.16 | 100.80 | 100.84 | 64,544 | -0.20(-0.20%) |
May 18, 2012 | 100.93 | 101.08 | 100.88 | 101.04 | 20,721 | +0.06(+0.06%) |
May 17, 2012 | 100.63 | 101.12 | 100.63 | 100.98 | 117,553 | -0.10(-0.10%) |
May 16, 2012 | 101.00 | 101.10 | 100.97 | 101.08 | 39,399 | -0.10(-0.09%) |
May 15, 2012 | 101.20 | 101.20 | 101.11 | 101.18 | 25,038 | +0.06(+0.06%) |
May 14, 2012 | 101.11 | 101.26 | 101.09 | 101.11 | 18,440 | -0.08(-0.08%) |
May 11, 2012 | 101.01 | 101.22 | 101.01 | 101.19 | 40,700 | +0.05(+0.05%) |
May 10, 2012 | 101.10 | 101.18 | 101.00 | 101.14 | 27,101 | +0.10(+0.10%) |
May 09, 2012 | 101.21 | 101.21 | 100.99 | 101.04 | 33,032 | -0.06(-0.05%) |
May 08, 2012 | 101.08 | 101.12 | 101.02 | 101.10 | 106,228 | +0.14(+0.13%) |
May 07, 2012 | 100.92 | 101.05 | 100.92 | 100.96 | 39,325 | -0.11(-0.11%) |
May 04, 2012 | 101.07 | 101.11 | 100.96 | 101.07 | 68,637 | +0.16(+0.16%) |
May 03, 2012 | 100.83 | 100.92 | 100.78 | 100.91 | 23,248 | +0.02(+0.02%) |
May 02, 2012 | 100.79 | 100.93 | 100.79 | 100.89 | 31,190 | +0.07(+0.07%) |