Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 81.68 | 82.32 | 81.36 | 81.66 | 295,843 | +0.31(+0.38%) |
Aug 30, 2012 | 81.24 | 81.64 | 80.90 | 81.35 | 291,457 | -0.14(-0.17%) |
Aug 29, 2012 | 81.81 | 82.25 | 81.32 | 81.50 | 295,316 | +0.37(+0.46%) |
Aug 27, 2012 | 81.45 | 81.89 | 81.00 | 81.13 | 330,322 | +0.05(+0.06%) |
Aug 24, 2012 | 80.71 | 81.33 | 80.22 | 81.08 | 267,072 | +0.45(+0.55%) |
Aug 23, 2012 | 81.09 | 81.27 | 79.97 | 80.63 | 346,260 | -0.62(-0.76%) |
Aug 22, 2012 | 82.58 | 82.78 | 81.01 | 81.25 | 391,917 | -1.51(-1.82%) |
Aug 21, 2012 | 82.12 | 83.21 | 81.78 | 82.76 | 320,365 | +0.63(+0.76%) |
Aug 20, 2012 | 82.17 | 82.35 | 81.54 | 82.13 | 174,864 | +0.01(+0.01%) |
Aug 17, 2012 | 82.13 | 82.46 | 81.76 | 82.12 | 218,402 | -0.13(-0.16%) |
Aug 16, 2012 | 81.60 | 82.36 | 81.33 | 82.25 | 213,826 | +0.53(+0.65%) |
Aug 15, 2012 | 81.43 | 81.83 | 81.16 | 81.72 | 179,004 | +0.19(+0.23%) |
Aug 14, 2012 | 81.50 | 82.14 | 81.11 | 81.53 | 310,763 | +0.38(+0.47%) |
Aug 13, 2012 | 80.94 | 81.24 | 80.44 | 81.15 | 137,554 | -0.09(-0.11%) |
Aug 10, 2012 | 80.99 | 81.44 | 80.33 | 81.24 | 323,156 | +0.07(+0.09%) |
Aug 09, 2012 | 80.95 | 82.25 | 80.87 | 81.17 | 230,673 | -0.38(-0.47%) |
Aug 08, 2012 | 80.36 | 81.81 | 80.11 | 81.55 | 401,742 | +1.02(+1.27%) |
Aug 07, 2012 | 80.36 | 80.62 | 79.99 | 80.53 | 363,497 | +0.49(+0.61%) |
Aug 06, 2012 | 80.46 | 82.14 | 80.03 | 80.04 | 231,375 | -0.31(-0.39%) |
Aug 03, 2012 | 81.15 | 81.67 | 80.33 | 80.36 | 378,191 | -0.24(-0.30%) |
Aug 02, 2012 | 79.34 | 80.60 | 79.09 | 80.60 | 344,164 | +0.96(+1.20%) |
Aug 01, 2012 | 80.04 | 80.15 | 79.19 | 79.64 | 391,706 | -0.10(-0.13%) |
Jul 31, 2012 | 81.71 | 81.96 | 79.59 | 79.75 | 574,877 | -2.18(-2.66%) |
Jul 30, 2012 | 81.20 | 82.51 | 81.00 | 81.93 | 349,559 | +0.89(+1.10%) |
Jul 27, 2012 | 80.07 | 81.26 | 79.63 | 81.03 | 334,250 | +1.20(+1.50%) |
Jul 26, 2012 | 81.16 | 81.16 | 79.35 | 79.83 | 552,407 | -0.21(-0.26%) |
Jul 25, 2012 | 78.80 | 80.22 | 78.44 | 80.04 | 677,510 | +1.40(+1.77%) |
Jul 24, 2012 | 79.55 | 79.68 | 78.22 | 78.65 | 371,002 | -0.97(-1.22%) |
Jul 23, 2012 | 79.51 | 79.95 | 78.69 | 79.62 | 443,232 | -0.24(-0.30%) |
Jul 20, 2012 | 80.24 | 80.81 | 79.78 | 79.86 | 444,524 | -1.00(-1.24%) |
Jul 19, 2012 | 81.77 | 82.08 | 80.80 | 80.87 | 482,189 | -1.02(-1.24%) |
Jul 18, 2012 | 82.47 | 82.95 | 81.60 | 81.89 | 242,152 | -0.76(-0.92%) |
Jul 17, 2012 | 82.73 | 82.73 | 81.27 | 82.65 | 348,411 | +0.51(+0.62%) |
Jul 16, 2012 | 81.69 | 82.43 | 81.49 | 82.14 | 280,353 | +0.33(+0.40%) |
Jul 13, 2012 | 81.63 | 82.49 | 81.50 | 81.81 | 498,574 | +0.27(+0.34%) |
Jul 12, 2012 | 80.59 | 81.72 | 80.18 | 81.53 | 451,961 | +0.78(+0.97%) |
Jul 11, 2012 | 81.59 | 81.61 | 80.45 | 80.75 | 402,344 | -0.74(-0.90%) |
Jul 10, 2012 | 82.36 | 82.93 | 81.27 | 81.49 | 310,822 | -0.32(-0.39%) |
Jul 09, 2012 | 81.75 | 81.98 | 81.08 | 81.81 | 407,232 | -0.20(-0.25%) |
Jul 06, 2012 | 81.93 | 82.28 | 81.67 | 82.01 | 333,854 | -0.27(-0.32%) |
Jul 05, 2012 | 83.39 | 83.65 | 82.16 | 82.28 | 619,752 | -0.98(-1.18%) |
Jul 03, 2012 | 82.50 | 83.51 | 82.27 | 83.26 | 228,202 | +0.94(+1.14%) |
Jul 02, 2012 | 81.68 | 82.91 | 81.40 | 82.32 | 490,572 | +1.17(+1.44%) |
Jun 29, 2012 | 83.46 | 83.46 | 80.96 | 81.15 | 1,119,687 | -1.29(-1.56%) |
Jun 28, 2012 | 81.61 | 82.47 | 81.09 | 82.44 | 528,404 | +0.71(+0.87%) |
Jun 27, 2012 | 81.34 | 82.13 | 80.77 | 81.72 | 428,610 | +0.58(+0.72%) |
Jun 26, 2012 | 80.33 | 81.39 | 80.17 | 81.14 | 513,128 | +0.79(+0.99%) |
Jun 25, 2012 | 80.77 | 80.77 | 79.27 | 80.35 | 604,404 | -0.69(-0.85%) |
Jun 22, 2012 | 80.89 | 81.75 | 80.59 | 81.04 | 727,727 | +0.46(+0.57%) |
Jun 21, 2012 | 81.89 | 82.42 | 80.34 | 80.58 | 439,662 | -1.35(-1.65%) |
Jun 20, 2012 | 81.86 | 82.99 | 81.75 | 81.93 | 453,362 | +0.00(+0.00%) |
Jun 19, 2012 | 80.91 | 82.08 | 80.77 | 81.93 | 481,543 | +0.96(+1.19%) |
Jun 18, 2012 | 79.75 | 81.06 | 79.41 | 80.96 | 366,946 | +0.98(+1.23%) |
Jun 15, 2012 | 81.09 | 81.16 | 79.94 | 79.98 | 754,807 | -1.18(-1.46%) |
Jun 14, 2012 | 80.18 | 81.59 | 80.07 | 81.17 | 488,146 | +1.13(+1.41%) |
Jun 13, 2012 | 80.87 | 81.07 | 79.86 | 80.04 | 492,880 | -0.83(-1.03%) |
Jun 12, 2012 | 80.31 | 80.91 | 79.91 | 80.87 | 535,216 | +0.83(+1.04%) |
Jun 11, 2012 | 80.40 | 81.12 | 79.99 | 80.04 | 812,977 | -0.06(-0.08%) |
Jun 08, 2012 | 80.59 | 80.84 | 79.02 | 80.10 | 841,423 | -0.93(-1.15%) |
Jun 07, 2012 | 81.79 | 82.61 | 79.19 | 81.03 | 640,180 | -0.14(-0.17%) |
Jun 06, 2012 | 80.38 | 81.18 | 80.15 | 81.17 | 397,536 | +1.32(+1.65%) |
Jun 05, 2012 | 78.98 | 79.92 | 78.98 | 79.86 | 660,354 | +0.71(+0.89%) |
Jun 04, 2012 | 79.35 | 79.57 | 78.83 | 79.15 | 366,024 | -0.25(-0.32%) |