Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 85.36 | 86.31 | 85.28 | 85.61 | 4,032,451 | +0.81(+0.95%) |
Aug 30, 2012 | 84.82 | 85.19 | 84.18 | 84.80 | 3,486,985 | -0.66(-0.77%) |
Aug 29, 2012 | 85.32 | 86.07 | 85.06 | 85.46 | 2,799,331 | +0.70(+0.83%) |
Aug 27, 2012 | 84.75 | 85.34 | 84.32 | 84.75 | 3,059,658 | +0.13(+0.15%) |
Aug 24, 2012 | 83.49 | 84.83 | 82.42 | 84.62 | 4,374,796 | +0.71(+0.85%) |
Aug 23, 2012 | 84.32 | 84.65 | 83.57 | 83.91 | 4,444,207 | -0.48(-0.56%) |
Aug 22, 2012 | 84.47 | 85.74 | 83.58 | 84.39 | 5,212,401 | -0.52(-0.62%) |
Aug 21, 2012 | 85.21 | 86.54 | 84.45 | 84.91 | 5,531,569 | +0.03(+0.04%) |
Aug 20, 2012 | 83.30 | 85.06 | 83.15 | 84.88 | 4,788,618 | +1.35(+1.62%) |
Aug 17, 2012 | 83.69 | 83.81 | 82.88 | 83.53 | 3,112,826 | +0.09(+0.11%) |
Aug 16, 2012 | 83.25 | 83.79 | 82.72 | 83.44 | 2,998,437 | +0.29(+0.35%) |
Aug 15, 2012 | 83.32 | 84.25 | 83.08 | 83.15 | 3,041,940 | -0.10(-0.13%) |
Aug 14, 2012 | 83.97 | 85.16 | 82.97 | 83.25 | 3,904,781 | -0.28(-0.34%) |
Aug 13, 2012 | 82.68 | 83.82 | 82.68 | 83.53 | 2,491,359 | +0.48(+0.57%) |
Aug 10, 2012 | 83.34 | 83.34 | 82.33 | 83.06 | 3,880,449 | -0.47(-0.56%) |
Aug 09, 2012 | 82.57 | 83.85 | 82.48 | 83.53 | 3,535,126 | +0.89(+1.07%) |
Aug 08, 2012 | 82.64 | 83.29 | 82.37 | 82.64 | 2,916,066 | -0.60(-0.72%) |
Aug 07, 2012 | 82.54 | 84.15 | 82.50 | 83.23 | 4,769,020 | +0.98(+1.20%) |
Aug 06, 2012 | 81.63 | 82.92 | 81.23 | 82.25 | 3,434,081 | +0.84(+1.03%) |
Aug 03, 2012 | 80.10 | 81.72 | 79.82 | 81.41 | 4,072,135 | +2.56(+3.24%) |
Aug 02, 2012 | 79.41 | 79.84 | 77.98 | 78.86 | 4,936,794 | -1.84(-2.28%) |
Aug 01, 2012 | 81.65 | 82.04 | 80.48 | 80.70 | 3,836,133 | -0.65(-0.80%) |
Jul 31, 2012 | 80.83 | 82.06 | 80.62 | 81.35 | 4,544,535 | +0.02(+0.02%) |
Jul 30, 2012 | 81.55 | 82.38 | 80.90 | 81.33 | 4,539,100 | -0.61(-0.75%) |
Jul 27, 2012 | 79.34 | 82.28 | 79.11 | 81.94 | 7,935,588 | +2.89(+3.65%) |
Jul 26, 2012 | 78.56 | 79.17 | 78.00 | 79.06 | 6,290,321 | +1.69(+2.19%) |
Jul 25, 2012 | 76.64 | 77.95 | 76.47 | 77.37 | 5,679,360 | +1.20(+1.58%) |
Jul 24, 2012 | 75.29 | 76.27 | 75.15 | 76.16 | 6,575,884 | +1.06(+1.41%) |
Jul 23, 2012 | 74.12 | 75.32 | 73.49 | 75.11 | 5,904,947 | -0.81(-1.06%) |
Jul 20, 2012 | 76.16 | 76.83 | 75.87 | 75.91 | 6,882,794 | -0.68(-0.88%) |
Jul 19, 2012 | 77.88 | 77.91 | 76.23 | 76.59 | 7,645,581 | -1.22(-1.56%) |
Jul 18, 2012 | 78.49 | 78.86 | 77.54 | 77.81 | 5,510,983 | -1.19(-1.50%) |
Jul 17, 2012 | 80.82 | 81.02 | 78.35 | 78.99 | 11,785,969 | +0.24(+0.31%) |
Jul 16, 2012 | 78.79 | 79.13 | 77.37 | 78.75 | 5,583,355 | +0.20(+0.26%) |
Jul 13, 2012 | 76.53 | 78.90 | 76.43 | 78.55 | 5,679,205 | +2.75(+3.63%) |
Jul 12, 2012 | 76.06 | 76.38 | 75.16 | 75.80 | 3,939,099 | -0.89(-1.17%) |
Jul 11, 2012 | 75.69 | 76.97 | 75.58 | 76.70 | 5,601,891 | +0.71(+0.93%) |
Jul 10, 2012 | 76.48 | 76.83 | 75.10 | 75.99 | 4,550,336 | -0.18(-0.23%) |
Jul 09, 2012 | 76.46 | 76.87 | 75.52 | 76.16 | 5,111,808 | -0.81(-1.05%) |
Jul 06, 2012 | 76.30 | 77.40 | 76.19 | 76.97 | 4,119,651 | -0.36(-0.47%) |
Jul 05, 2012 | 79.18 | 79.18 | 77.31 | 77.33 | 4,634,980 | -2.16(-2.72%) |
Jul 03, 2012 | 78.31 | 79.63 | 77.91 | 79.49 | 2,797,426 | +1.19(+1.51%) |
Jul 02, 2012 | 77.85 | 78.45 | 77.07 | 78.31 | 4,360,904 | +1.02(+1.32%) |
Jun 29, 2012 | 77.41 | 77.54 | 76.20 | 77.28 | 7,719,989 | +1.91(+2.53%) |
Jun 28, 2012 | 74.25 | 75.40 | 73.63 | 75.37 | 5,473,260 | +0.18(+0.24%) |
Jun 27, 2012 | 73.52 | 75.62 | 73.38 | 75.20 | 4,435,401 | +1.81(+2.46%) |
Jun 26, 2012 | 73.76 | 74.04 | 72.91 | 73.39 | 5,268,412 | -0.15(-0.21%) |
Jun 25, 2012 | 74.46 | 74.50 | 73.09 | 73.54 | 5,206,378 | -1.94(-2.57%) |
Jun 22, 2012 | 76.85 | 76.85 | 75.11 | 75.49 | 8,344,564 | -0.22(-0.29%) |
Jun 21, 2012 | 78.04 | 78.10 | 75.68 | 75.70 | 6,917,891 | -2.14(-2.74%) |
Jun 20, 2012 | 78.21 | 78.69 | 76.89 | 77.84 | 6,129,020 | +0.15(+0.19%) |
Jun 19, 2012 | 76.03 | 78.58 | 75.91 | 77.70 | 6,567,846 | +2.21(+2.93%) |
Jun 18, 2012 | 76.79 | 76.81 | 75.24 | 75.49 | 5,062,271 | -1.64(-2.12%) |
Jun 15, 2012 | 75.53 | 77.21 | 74.78 | 77.12 | 7,673,944 | +1.48(+1.96%) |
Jun 14, 2012 | 74.93 | 76.02 | 74.58 | 75.64 | 5,533,182 | +0.89(+1.19%) |
Jun 13, 2012 | 75.24 | 76.12 | 74.39 | 74.75 | 5,821,740 | -1.06(-1.40%) |
Jun 12, 2012 | 74.91 | 75.82 | 74.59 | 75.82 | 4,550,222 | +1.00(+1.34%) |
Jun 11, 2012 | 77.41 | 78.01 | 74.70 | 74.82 | 6,129,283 | -1.40(-1.84%) |
Jun 08, 2012 | 75.49 | 76.46 | 74.89 | 76.22 | 4,180,991 | +0.44(+0.57%) |
Jun 07, 2012 | 77.91 | 78.61 | 75.21 | 75.79 | 7,526,821 | -0.77(-1.01%) |
Jun 06, 2012 | 75.01 | 76.65 | 74.90 | 76.56 | 7,937,655 | +2.22(+2.98%) |
Jun 05, 2012 | 73.33 | 74.98 | 73.13 | 74.34 | 5,808,361 | +0.98(+1.33%) |
Jun 04, 2012 | 74.79 | 75.00 | 73.00 | 73.37 | 6,614,247 | -1.32(-1.77%) |