Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 84.03 | 84.16 | 83.90 | 84.13 | 208,657 | +0.14(+0.16%) |
Jul 30, 2012 | 83.72 | 83.99 | 83.72 | 83.99 | 136,967 | +0.19(+0.23%) |
Jul 27, 2012 | 84.14 | 84.14 | 83.75 | 83.80 | 193,297 | -0.35(-0.42%) |
Jul 26, 2012 | 84.07 | 84.18 | 83.89 | 84.15 | 196,622 | +0.05(+0.06%) |
Jul 25, 2012 | 84.01 | 84.09 | 83.89 | 84.09 | 160,743 | +0.17(+0.20%) |
Jul 24, 2012 | 83.64 | 83.93 | 83.64 | 83.93 | 137,242 | +0.12(+0.14%) |
Jul 23, 2012 | 83.87 | 83.95 | 83.74 | 83.81 | 168,292 | -0.06(-0.07%) |
Jul 20, 2012 | 83.59 | 83.90 | 83.40 | 83.87 | 262,796 | +0.12(+0.14%) |
Jul 19, 2012 | 83.44 | 83.88 | 83.18 | 83.75 | 223,707 | +0.25(+0.30%) |
Jul 18, 2012 | 83.20 | 83.52 | 83.18 | 83.50 | 263,550 | +0.27(+0.32%) |
Jul 17, 2012 | 83.16 | 83.25 | 83.10 | 83.23 | 171,610 | +0.19(+0.23%) |
Jul 16, 2012 | 83.20 | 83.24 | 82.92 | 83.04 | 114,273 | +0.11(+0.13%) |
Jul 13, 2012 | 83.04 | 83.06 | 82.88 | 82.94 | 147,650 | +0.07(+0.08%) |
Jul 12, 2012 | 82.98 | 82.98 | 82.69 | 82.87 | 164,754 | +0.19(+0.23%) |
Jul 11, 2012 | 82.80 | 83.23 | 82.60 | 82.68 | 341,865 | -0.20(-0.24%) |
Jul 10, 2012 | 82.58 | 83.01 | 82.42 | 82.88 | 250,443 | +0.29(+0.35%) |
Jul 09, 2012 | 82.44 | 82.61 | 82.37 | 82.59 | 169,542 | +0.11(+0.14%) |
Jul 06, 2012 | 82.15 | 82.47 | 82.04 | 82.47 | 204,977 | +0.31(+0.37%) |
Jul 05, 2012 | 81.87 | 82.19 | 81.84 | 82.16 | 135,622 | +0.20(+0.25%) |
Jul 03, 2012 | 81.98 | 82.23 | 81.89 | 81.96 | 223,362 | -0.06(-0.07%) |
Jul 02, 2012 | 82.87 | 82.87 | 81.96 | 82.02 | 1,350,398 | -0.40(-0.49%) |
Jun 29, 2012 | 82.43 | 82.59 | 82.21 | 82.42 | 217,619 | -0.06(-0.07%) |
Jun 28, 2012 | 82.38 | 82.55 | 82.13 | 82.48 | 221,442 | +0.11(+0.14%) |
Jun 27, 2012 | 82.33 | 82.48 | 82.24 | 82.37 | 241,266 | -0.10(-0.13%) |
Jun 26, 2012 | 82.40 | 82.47 | 82.19 | 82.47 | 194,823 | +0.03(+0.04%) |
Jun 25, 2012 | 82.31 | 82.44 | 82.08 | 82.44 | 179,064 | +0.23(+0.28%) |
Jun 22, 2012 | 82.21 | 82.33 | 82.13 | 82.21 | 123,622 | -0.02(-0.03%) |
Jun 21, 2012 | 82.31 | 82.31 | 82.02 | 82.23 | 185,499 | +0.10(+0.13%) |
Jun 20, 2012 | 82.36 | 82.40 | 82.04 | 82.13 | 672,753 | -0.21(-0.25%) |
Jun 19, 2012 | 82.18 | 82.43 | 82.18 | 82.34 | 126,842 | +0.00(+0.00%) |
Jun 18, 2012 | 82.46 | 82.64 | 82.00 | 82.34 | 1,133,348 | -0.32(-0.39%) |
Jun 15, 2012 | 82.55 | 82.67 | 82.50 | 82.66 | 104,397 | +0.04(+0.05%) |
Jun 14, 2012 | 82.41 | 82.63 | 82.31 | 82.62 | 128,413 | +0.12(+0.15%) |
Jun 13, 2012 | 82.16 | 82.58 | 82.14 | 82.50 | 161,188 | +0.37(+0.45%) |
Jun 12, 2012 | 82.38 | 82.43 | 82.03 | 82.13 | 605,871 | -0.26(-0.32%) |
Jun 11, 2012 | 82.64 | 82.64 | 82.33 | 82.40 | 274,977 | -0.28(-0.34%) |
Jun 08, 2012 | 82.57 | 82.67 | 82.53 | 82.67 | 170,829 | +0.12(+0.15%) |
Jun 07, 2012 | 82.65 | 82.65 | 82.39 | 82.55 | 257,900 | -0.02(-0.02%) |
Jun 06, 2012 | 82.86 | 82.86 | 82.52 | 82.57 | 164,112 | -0.04(-0.05%) |
Jun 05, 2012 | 82.98 | 83.03 | 82.60 | 82.61 | 292,707 | -0.45(-0.54%) |
Jun 04, 2012 | 83.13 | 83.13 | 82.88 | 83.05 | 315,437 | -0.09(-0.11%) |
Jun 01, 2012 | 83.18 | 83.29 | 83.03 | 83.15 | 374,537 | +0.13(+0.16%) |
May 31, 2012 | 82.85 | 83.03 | 82.68 | 83.01 | 245,676 | +0.14(+0.17%) |
May 30, 2012 | 82.78 | 82.87 | 82.67 | 82.87 | 199,689 | +0.07(+0.08%) |
May 29, 2012 | 82.62 | 82.80 | 82.61 | 82.80 | 274,192 | +0.01(+0.01%) |
May 25, 2012 | 82.74 | 82.88 | 82.62 | 82.80 | 240,013 | +0.06(+0.07%) |
May 24, 2012 | 82.71 | 82.81 | 82.56 | 82.74 | 406,327 | -0.08(-0.10%) |
May 23, 2012 | 82.84 | 82.84 | 82.69 | 82.82 | 386,640 | +0.04(+0.05%) |
May 22, 2012 | 82.91 | 82.91 | 82.61 | 82.78 | 199,917 | -0.05(-0.06%) |
May 21, 2012 | 82.83 | 82.85 | 82.73 | 82.83 | 219,326 | -0.06(-0.07%) |
May 18, 2012 | 82.67 | 82.91 | 82.62 | 82.89 | 157,240 | +0.03(+0.04%) |
May 17, 2012 | 82.74 | 82.88 | 82.59 | 82.86 | 281,343 | +0.10(+0.12%) |
May 16, 2012 | 82.83 | 82.88 | 82.52 | 82.77 | 322,106 | -0.04(-0.05%) |
May 15, 2012 | 82.56 | 83.00 | 82.56 | 82.81 | 345,663 | +0.70(+0.86%) |
May 14, 2012 | 82.94 | 82.94 | 81.80 | 82.11 | 513,762 | -0.73(-0.88%) |
May 11, 2012 | 82.83 | 82.97 | 82.71 | 82.84 | 348,701 | +0.13(+0.16%) |
May 10, 2012 | 82.65 | 82.96 | 82.54 | 82.71 | 299,385 | -0.13(-0.16%) |
May 09, 2012 | 82.94 | 83.10 | 82.81 | 82.84 | 422,199 | -0.19(-0.22%) |
May 08, 2012 | 82.96 | 83.16 | 82.85 | 83.03 | 371,386 | +0.07(+0.08%) |
May 07, 2012 | 82.74 | 83.20 | 82.74 | 82.96 | 362,353 | -0.10(-0.13%) |
May 04, 2012 | 82.39 | 83.19 | 82.23 | 83.06 | 605,969 | +0.63(+0.76%) |
May 03, 2012 | 82.15 | 82.52 | 82.00 | 82.44 | 263,885 | +0.24(+0.29%) |
May 02, 2012 | 82.22 | 82.34 | 81.78 | 82.20 | 231,579 | +0.18(+0.22%) |