Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 83.16 | 83.17 | 83.13 | 83.16 | 271,899 | -0.05(-0.06%) |
Jul 30, 2012 | 83.19 | 83.22 | 83.18 | 83.21 | 155,735 | +0.06(+0.07%) |
Jul 27, 2012 | 83.16 | 83.18 | 83.13 | 83.15 | 172,668 | -0.03(-0.04%) |
Jul 26, 2012 | 83.18 | 83.20 | 83.17 | 83.18 | 174,978 | -0.02(-0.02%) |
Jul 25, 2012 | 83.15 | 83.20 | 83.15 | 83.20 | 241,681 | +0.02(+0.02%) |
Jul 24, 2012 | 83.14 | 83.18 | 83.13 | 83.18 | 183,593 | +0.02(+0.02%) |
Jul 23, 2012 | 83.17 | 83.17 | 83.13 | 83.17 | 232,435 | +0.00(+0.00%) |
Jul 20, 2012 | 83.17 | 83.17 | 83.13 | 83.17 | 260,887 | +0.00(+0.00%) |
Jul 19, 2012 | 83.12 | 83.17 | 83.12 | 83.17 | 328,140 | +0.01(+0.01%) |
Jul 18, 2012 | 83.15 | 83.17 | 83.11 | 83.16 | 264,075 | +0.02(+0.03%) |
Jul 17, 2012 | 83.17 | 83.17 | 83.12 | 83.13 | 215,577 | +0.00(+0.00%) |
Jul 16, 2012 | 83.19 | 83.19 | 83.12 | 83.13 | 303,359 | +0.02(+0.02%) |
Jul 13, 2012 | 83.08 | 83.12 | 83.08 | 83.12 | 216,389 | +0.02(+0.02%) |
Jul 12, 2012 | 83.09 | 83.10 | 83.03 | 83.10 | 101,947 | +0.02(+0.02%) |
Jul 11, 2012 | 83.05 | 83.08 | 83.05 | 83.08 | 152,091 | +0.02(+0.03%) |
Jul 10, 2012 | 83.06 | 83.07 | 83.05 | 83.06 | 144,632 | -0.01(-0.01%) |
Jul 09, 2012 | 83.05 | 83.07 | 83.03 | 83.07 | 95,221 | +0.06(+0.07%) |
Jul 06, 2012 | 83.03 | 83.04 | 82.97 | 83.01 | 684,162 | +0.03(+0.04%) |
Jul 05, 2012 | 82.95 | 83.03 | 82.95 | 82.98 | 146,610 | +0.02(+0.02%) |
Jul 03, 2012 | 82.99 | 83.00 | 82.96 | 82.96 | 136,544 | -0.03(-0.04%) |
Jul 02, 2012 | 83.01 | 83.02 | 82.96 | 82.99 | 189,334 | +0.02(+0.02%) |
Jun 29, 2012 | 82.99 | 82.99 | 82.93 | 82.98 | 223,546 | -0.06(-0.07%) |
Jun 28, 2012 | 83.04 | 83.05 | 83.00 | 83.03 | 151,061 | -0.02(-0.02%) |
Jun 27, 2012 | 82.99 | 83.05 | 82.99 | 83.05 | 147,341 | +0.03(+0.04%) |
Jun 26, 2012 | 83.03 | 83.04 | 83.01 | 83.02 | 225,566 | -0.03(-0.04%) |
Jun 25, 2012 | 83.00 | 83.05 | 82.99 | 83.05 | 339,079 | +0.05(+0.06%) |
Jun 22, 2012 | 82.98 | 83.01 | 82.95 | 83.00 | 116,634 | +0.02(+0.02%) |
Jun 21, 2012 | 82.99 | 83.01 | 82.94 | 82.99 | 98,837 | +0.02(+0.02%) |
Jun 20, 2012 | 82.99 | 83.02 | 82.94 | 82.97 | 225,344 | -0.04(-0.05%) |
Jun 19, 2012 | 82.99 | 83.01 | 82.96 | 83.01 | 176,106 | +0.04(+0.05%) |
Jun 18, 2012 | 82.97 | 82.98 | 82.94 | 82.97 | 101,058 | +0.00(+0.00%) |
Jun 15, 2012 | 82.98 | 82.99 | 82.93 | 82.97 | 121,228 | +0.04(+0.05%) |
Jun 14, 2012 | 82.94 | 82.94 | 82.90 | 82.93 | 86,457 | +0.04(+0.05%) |
Jun 13, 2012 | 82.90 | 82.95 | 82.88 | 82.89 | 125,855 | +0.01(+0.01%) |
Jun 12, 2012 | 82.98 | 82.98 | 82.88 | 82.88 | 347,636 | -0.08(-0.10%) |
Jun 11, 2012 | 82.94 | 82.99 | 82.94 | 82.96 | 487,811 | +0.01(+0.01%) |
Jun 08, 2012 | 82.97 | 82.99 | 82.93 | 82.95 | 80,537 | +0.01(+0.01%) |
Jun 07, 2012 | 82.95 | 82.97 | 82.92 | 82.94 | 234,597 | +0.02(+0.03%) |
Jun 06, 2012 | 82.95 | 82.96 | 82.91 | 82.92 | 160,163 | -0.02(-0.03%) |
Jun 05, 2012 | 82.90 | 82.95 | 82.89 | 82.94 | 1,385,532 | -0.01(-0.01%) |
Jun 04, 2012 | 82.99 | 82.99 | 82.92 | 82.95 | 382,485 | -0.01(-0.01%) |
Jun 01, 2012 | 82.90 | 82.97 | 82.90 | 82.96 | 261,347 | +0.01(+0.01%) |
May 31, 2012 | 82.96 | 82.96 | 82.92 | 82.95 | 158,447 | -0.02(-0.02%) |
May 30, 2012 | 83.01 | 83.01 | 82.94 | 82.97 | 250,145 | +0.02(+0.03%) |
May 29, 2012 | 83.00 | 83.00 | 82.94 | 82.94 | 280,402 | -0.05(-0.06%) |
May 25, 2012 | 82.91 | 82.99 | 82.91 | 82.99 | 113,442 | +0.07(+0.09%) |
May 24, 2012 | 82.98 | 82.98 | 82.92 | 82.92 | 219,969 | -0.07(-0.08%) |
May 23, 2012 | 82.96 | 82.99 | 82.96 | 82.99 | 117,248 | +0.01(+0.01%) |
May 22, 2012 | 82.94 | 82.98 | 82.94 | 82.98 | 245,556 | -0.01(-0.01%) |
May 21, 2012 | 82.96 | 83.00 | 82.94 | 82.99 | 187,546 | +0.02(+0.03%) |
May 18, 2012 | 82.94 | 82.99 | 82.93 | 82.96 | 122,304 | -0.02(-0.02%) |
May 17, 2012 | 82.99 | 82.99 | 82.94 | 82.98 | 182,968 | -0.03(-0.04%) |
May 16, 2012 | 82.97 | 83.01 | 82.97 | 83.01 | 206,801 | -0.01(-0.01%) |
May 15, 2012 | 83.03 | 83.03 | 82.99 | 83.02 | 198,277 | -0.02(-0.02%) |
May 14, 2012 | 83.01 | 83.06 | 83.00 | 83.03 | 188,440 | +0.02(+0.03%) |
May 11, 2012 | 83.04 | 83.04 | 82.99 | 83.01 | 119,670 | +0.02(+0.02%) |
May 10, 2012 | 83.00 | 83.03 | 82.99 | 82.99 | 170,497 | -0.05(-0.06%) |
May 09, 2012 | 83.05 | 83.05 | 83.01 | 83.04 | 327,054 | +0.04(+0.05%) |
May 08, 2012 | 83.04 | 83.04 | 82.99 | 83.00 | 324,893 | -0.03(-0.04%) |
May 07, 2012 | 83.06 | 83.06 | 83.01 | 83.03 | 373,220 | +0.00(+0.00%) |
May 04, 2012 | 83.04 | 83.04 | 83.00 | 83.03 | 217,902 | +0.01(+0.01%) |
May 03, 2012 | 82.97 | 83.04 | 82.96 | 83.03 | 349,611 | +0.07(+0.08%) |
May 02, 2012 | 82.94 | 82.99 | 82.94 | 82.96 | 197,860 | +0.02(+0.03%) |