Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 80.99 | 81.52 | 80.99 | 81.52 | 2,618,212 | +0.56(+0.69%) |
Aug 30, 2012 | 81.00 | 81.05 | 80.93 | 80.96 | 2,798,202 | +0.03(+0.03%) |
Aug 29, 2012 | 81.09 | 81.09 | 80.88 | 80.94 | 2,633,723 | -0.05(-0.07%) |
Aug 27, 2012 | 81.06 | 81.14 | 80.96 | 80.99 | 2,785,406 | +0.10(+0.13%) |
Aug 24, 2012 | 80.93 | 80.93 | 80.78 | 80.89 | 1,979,069 | +0.09(+0.11%) |
Aug 23, 2012 | 80.85 | 80.90 | 80.77 | 80.80 | 1,309,122 | +0.06(+0.08%) |
Aug 22, 2012 | 80.59 | 80.76 | 80.42 | 80.74 | 3,381,364 | +0.46(+0.57%) |
Aug 21, 2012 | 80.13 | 80.28 | 79.94 | 80.28 | 2,979,145 | +0.14(+0.17%) |
Aug 20, 2012 | 79.80 | 80.17 | 79.79 | 80.15 | 2,688,387 | +0.22(+0.28%) |
Aug 17, 2012 | 79.89 | 80.15 | 79.88 | 79.92 | 2,570,687 | +0.11(+0.14%) |
Aug 16, 2012 | 80.12 | 80.22 | 79.70 | 79.82 | 2,809,631 | -0.24(-0.30%) |
Aug 15, 2012 | 80.31 | 80.33 | 80.05 | 80.05 | 5,921,578 | -0.38(-0.47%) |
Aug 14, 2012 | 80.61 | 80.61 | 80.41 | 80.43 | 2,361,843 | -0.36(-0.45%) |
Aug 13, 2012 | 80.94 | 81.01 | 80.78 | 80.79 | 1,670,391 | -0.17(-0.21%) |
Aug 10, 2012 | 81.02 | 81.03 | 80.82 | 80.96 | 2,197,539 | +0.23(+0.28%) |
Aug 09, 2012 | 80.68 | 80.81 | 80.49 | 80.73 | 3,699,596 | -0.05(-0.07%) |
Aug 08, 2012 | 81.12 | 81.14 | 80.76 | 80.79 | 3,424,241 | -0.23(-0.28%) |
Aug 07, 2012 | 81.12 | 81.19 | 80.96 | 81.02 | 6,131,085 | -0.42(-0.52%) |
Aug 06, 2012 | 81.45 | 81.50 | 81.37 | 81.44 | 2,365,969 | +0.11(+0.13%) |
Aug 03, 2012 | 81.33 | 81.42 | 81.09 | 81.33 | 3,349,352 | -0.20(-0.24%) |
Aug 02, 2012 | 81.64 | 81.68 | 81.10 | 81.53 | 2,223,247 | +0.05(+0.07%) |
Aug 01, 2012 | 81.41 | 81.62 | 81.23 | 81.48 | 3,828,513 | -0.09(-0.11%) |
Jul 31, 2012 | 81.41 | 81.57 | 81.27 | 81.57 | 2,324,621 | +0.42(+0.51%) |
Jul 30, 2012 | 80.85 | 81.23 | 80.85 | 81.15 | 3,838,248 | +0.21(+0.26%) |
Jul 27, 2012 | 81.08 | 81.14 | 80.53 | 80.94 | 4,389,459 | -0.38(-0.47%) |
Jul 26, 2012 | 81.20 | 81.36 | 81.20 | 81.32 | 1,627,673 | +0.13(+0.16%) |
Jul 25, 2012 | 81.17 | 81.28 | 81.07 | 81.20 | 3,793,558 | +0.15(+0.19%) |
Jul 24, 2012 | 80.85 | 81.13 | 80.82 | 81.04 | 1,982,024 | +0.13(+0.16%) |
Jul 23, 2012 | 81.19 | 81.24 | 80.87 | 80.91 | 1,974,578 | -0.26(-0.32%) |
Jul 20, 2012 | 81.24 | 81.32 | 81.15 | 81.18 | 1,701,772 | +0.06(+0.07%) |
Jul 19, 2012 | 80.98 | 81.29 | 80.98 | 81.12 | 5,203,852 | +0.14(+0.17%) |
Jul 18, 2012 | 80.79 | 81.04 | 80.75 | 80.97 | 3,496,891 | +0.44(+0.55%) |
Jul 17, 2012 | 80.55 | 80.64 | 80.39 | 80.53 | 3,685,852 | +0.00(+0.00%) |
Jul 16, 2012 | 80.59 | 80.61 | 80.43 | 80.53 | 1,115,256 | +0.22(+0.28%) |
Jul 13, 2012 | 80.25 | 80.38 | 80.07 | 80.31 | 2,430,473 | +0.03(+0.03%) |
Jul 12, 2012 | 80.00 | 80.31 | 79.91 | 80.28 | 2,552,386 | +0.40(+0.51%) |
Jul 11, 2012 | 79.90 | 80.11 | 79.87 | 79.88 | 1,798,989 | +0.13(+0.17%) |
Jul 10, 2012 | 79.88 | 79.94 | 79.74 | 79.74 | 2,060,224 | -0.02(-0.03%) |
Jul 09, 2012 | 79.64 | 79.87 | 79.62 | 79.76 | 1,664,535 | +0.05(+0.07%) |
Jul 06, 2012 | 79.62 | 79.74 | 79.37 | 79.71 | 2,279,487 | +0.20(+0.25%) |
Jul 05, 2012 | 79.35 | 79.59 | 79.31 | 79.51 | 2,947,334 | +0.20(+0.25%) |
Jul 03, 2012 | 79.27 | 79.35 | 79.19 | 79.31 | 1,202,466 | +0.07(+0.08%) |
Jul 02, 2012 | 79.08 | 79.36 | 78.99 | 79.24 | 3,435,375 | +0.42(+0.53%) |
Jun 29, 2012 | 78.76 | 78.97 | 78.69 | 78.82 | 3,503,773 | -0.02(-0.03%) |
Jun 28, 2012 | 78.88 | 79.00 | 78.83 | 78.84 | 3,411,113 | +0.12(+0.15%) |
Jun 27, 2012 | 78.75 | 78.83 | 78.64 | 78.72 | 3,508,946 | +0.11(+0.14%) |
Jun 26, 2012 | 78.49 | 78.71 | 78.44 | 78.61 | 2,449,952 | +0.08(+0.10%) |
Jun 25, 2012 | 78.51 | 78.65 | 78.40 | 78.53 | 2,539,465 | +0.20(+0.26%) |
Jun 22, 2012 | 78.39 | 78.51 | 78.29 | 78.33 | 1,858,167 | -0.06(-0.08%) |
Jun 21, 2012 | 78.41 | 78.61 | 78.37 | 78.39 | 3,325,914 | +0.12(+0.15%) |
Jun 20, 2012 | 78.20 | 78.41 | 78.08 | 78.27 | 3,847,439 | +0.03(+0.04%) |
Jun 19, 2012 | 78.41 | 78.63 | 78.20 | 78.24 | 3,221,128 | -0.07(-0.09%) |
Jun 18, 2012 | 78.40 | 78.43 | 78.22 | 78.31 | 1,487,010 | -0.03(-0.04%) |
Jun 15, 2012 | 78.26 | 78.40 | 78.17 | 78.35 | 2,009,633 | +0.32(+0.41%) |
Jun 14, 2012 | 78.08 | 78.13 | 77.87 | 78.02 | 2,349,426 | -0.09(-0.12%) |
Jun 13, 2012 | 77.88 | 78.12 | 77.78 | 78.12 | 1,988,551 | +0.28(+0.36%) |
Jun 12, 2012 | 77.99 | 78.04 | 77.71 | 77.84 | 1,381,808 | -0.23(-0.29%) |
Jun 11, 2012 | 78.06 | 78.24 | 77.94 | 78.06 | 2,020,222 | -0.01(-0.02%) |
Jun 08, 2012 | 78.13 | 78.20 | 77.89 | 78.08 | 2,555,534 | +0.29(+0.37%) |
Jun 07, 2012 | 77.68 | 77.82 | 77.57 | 77.79 | 4,370,679 | +0.16(+0.21%) |
Jun 06, 2012 | 77.94 | 77.94 | 77.47 | 77.63 | 3,728,627 | -0.23(-0.29%) |
Jun 05, 2012 | 77.94 | 78.08 | 77.80 | 77.86 | 3,626,541 | -0.17(-0.21%) |
Jun 04, 2012 | 78.26 | 78.37 | 78.00 | 78.02 | 3,944,294 | -0.60(-0.76%) |