Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 85.35 | 86.30 | 85.27 | 85.60 | 4,032,857 | +0.81(+0.95%) |
Aug 30, 2012 | 84.81 | 85.18 | 84.17 | 84.79 | 3,487,337 | -0.66(-0.77%) |
Aug 29, 2012 | 85.31 | 86.06 | 85.05 | 85.45 | 2,799,613 | +0.70(+0.83%) |
Aug 27, 2012 | 84.74 | 85.33 | 84.31 | 84.74 | 3,059,967 | +0.13(+0.15%) |
Aug 24, 2012 | 83.48 | 84.82 | 82.41 | 84.61 | 4,375,237 | +0.71(+0.85%) |
Aug 23, 2012 | 84.31 | 84.64 | 83.56 | 83.90 | 4,444,655 | -0.48(-0.56%) |
Aug 22, 2012 | 84.46 | 85.73 | 83.57 | 84.38 | 5,212,927 | -0.52(-0.62%) |
Aug 21, 2012 | 85.20 | 86.53 | 84.44 | 84.90 | 5,532,127 | +0.03(+0.04%) |
Aug 20, 2012 | 83.29 | 85.05 | 83.15 | 84.87 | 4,789,100 | +1.35(+1.62%) |
Aug 17, 2012 | 83.69 | 83.80 | 82.87 | 83.52 | 3,113,139 | +0.09(+0.11%) |
Aug 16, 2012 | 83.24 | 83.78 | 82.71 | 83.43 | 2,998,739 | +0.29(+0.35%) |
Aug 15, 2012 | 83.32 | 84.24 | 83.07 | 83.14 | 3,042,246 | -0.10(-0.13%) |
Aug 14, 2012 | 83.96 | 85.15 | 82.96 | 83.24 | 3,905,175 | -0.28(-0.34%) |
Aug 13, 2012 | 82.67 | 83.81 | 82.67 | 83.52 | 2,491,610 | +0.48(+0.57%) |
Aug 10, 2012 | 83.33 | 83.34 | 82.32 | 83.05 | 3,880,840 | -0.47(-0.56%) |
Aug 09, 2012 | 82.56 | 83.84 | 82.47 | 83.52 | 3,535,482 | +0.89(+1.07%) |
Aug 08, 2012 | 82.63 | 83.28 | 82.36 | 82.63 | 2,916,360 | -0.60(-0.72%) |
Aug 07, 2012 | 82.53 | 84.15 | 82.49 | 83.23 | 4,769,501 | +0.98(+1.20%) |
Aug 06, 2012 | 81.62 | 82.91 | 81.22 | 82.24 | 3,434,427 | +0.84(+1.03%) |
Aug 03, 2012 | 80.09 | 81.71 | 79.81 | 81.40 | 4,072,545 | +2.56(+3.24%) |
Aug 02, 2012 | 79.41 | 79.83 | 77.97 | 78.85 | 4,937,292 | -1.84(-2.28%) |
Aug 01, 2012 | 81.64 | 82.03 | 80.47 | 80.69 | 3,836,519 | -0.65(-0.80%) |
Jul 31, 2012 | 80.82 | 82.05 | 80.61 | 81.34 | 4,544,993 | +0.02(+0.02%) |
Jul 30, 2012 | 81.54 | 82.37 | 80.90 | 81.32 | 4,539,557 | -0.61(-0.75%) |
Jul 27, 2012 | 79.33 | 82.27 | 79.10 | 81.94 | 7,936,388 | +2.89(+3.65%) |
Jul 26, 2012 | 78.55 | 79.16 | 77.99 | 79.05 | 6,290,955 | +1.69(+2.19%) |
Jul 25, 2012 | 76.63 | 77.95 | 76.46 | 77.36 | 5,679,933 | +1.20(+1.58%) |
Jul 24, 2012 | 75.28 | 76.26 | 75.14 | 76.16 | 6,576,547 | +1.06(+1.41%) |
Jul 23, 2012 | 74.12 | 75.31 | 73.48 | 75.10 | 5,905,542 | -0.81(-1.06%) |
Jul 20, 2012 | 76.16 | 76.83 | 75.86 | 75.91 | 6,883,488 | -0.68(-0.88%) |
Jul 19, 2012 | 77.87 | 77.91 | 76.22 | 76.58 | 7,646,352 | -1.22(-1.56%) |
Jul 18, 2012 | 78.48 | 78.85 | 77.54 | 77.80 | 5,511,539 | -1.19(-1.50%) |
Jul 17, 2012 | 80.81 | 81.01 | 78.34 | 78.99 | 11,787,157 | +0.24(+0.31%) |
Jul 16, 2012 | 78.78 | 79.12 | 77.36 | 78.74 | 5,583,918 | +0.20(+0.26%) |
Jul 13, 2012 | 76.52 | 78.89 | 76.42 | 78.54 | 5,679,778 | +2.75(+3.63%) |
Jul 12, 2012 | 76.05 | 76.37 | 75.16 | 75.79 | 3,939,496 | -0.89(-1.17%) |
Jul 11, 2012 | 75.68 | 76.96 | 75.58 | 76.69 | 5,602,455 | +0.71(+0.93%) |
Jul 10, 2012 | 76.47 | 76.83 | 75.09 | 75.98 | 4,550,795 | -0.18(-0.23%) |
Jul 09, 2012 | 76.45 | 76.87 | 75.51 | 76.16 | 5,112,323 | -0.81(-1.05%) |
Jul 06, 2012 | 76.29 | 77.39 | 76.18 | 76.96 | 4,120,066 | -0.36(-0.47%) |
Jul 05, 2012 | 79.17 | 79.17 | 77.30 | 77.33 | 4,635,447 | -2.16(-2.72%) |
Jul 03, 2012 | 78.30 | 79.62 | 77.90 | 79.49 | 2,797,708 | +1.19(+1.51%) |
Jul 02, 2012 | 77.84 | 78.44 | 77.06 | 78.30 | 4,361,344 | +1.02(+1.32%) |
Jun 29, 2012 | 77.40 | 77.54 | 76.20 | 77.28 | 7,720,767 | +1.91(+2.54%) |
Jun 28, 2012 | 74.24 | 75.39 | 73.63 | 75.37 | 5,473,811 | +0.18(+0.24%) |
Jun 27, 2012 | 73.51 | 75.61 | 73.38 | 75.19 | 4,435,848 | +1.81(+2.46%) |
Jun 26, 2012 | 73.75 | 74.03 | 72.90 | 73.38 | 5,268,943 | -0.15(-0.21%) |
Jun 25, 2012 | 74.46 | 74.49 | 73.09 | 73.54 | 5,206,903 | -1.94(-2.57%) |
Jun 22, 2012 | 76.84 | 76.84 | 75.10 | 75.48 | 8,345,405 | -0.22(-0.29%) |
Jun 21, 2012 | 78.03 | 78.09 | 75.67 | 75.70 | 6,918,588 | -2.14(-2.74%) |
Jun 20, 2012 | 78.20 | 78.68 | 76.88 | 77.83 | 6,129,638 | +0.15(+0.19%) |
Jun 19, 2012 | 76.02 | 78.58 | 75.90 | 77.69 | 6,568,507 | +2.21(+2.93%) |
Jun 18, 2012 | 76.78 | 76.80 | 75.23 | 75.48 | 5,062,781 | -1.64(-2.12%) |
Jun 15, 2012 | 75.52 | 77.20 | 74.77 | 77.12 | 7,674,718 | +1.48(+1.96%) |
Jun 14, 2012 | 74.92 | 76.01 | 74.58 | 75.63 | 5,533,740 | +0.89(+1.19%) |
Jun 13, 2012 | 75.23 | 76.12 | 74.38 | 74.75 | 5,822,326 | -1.06(-1.40%) |
Jun 12, 2012 | 74.90 | 75.81 | 74.58 | 75.81 | 4,550,681 | +1.00(+1.34%) |
Jun 11, 2012 | 77.40 | 78.00 | 74.70 | 74.81 | 6,129,901 | -1.40(-1.84%) |
Jun 08, 2012 | 75.48 | 76.45 | 74.88 | 76.21 | 4,181,412 | +0.44(+0.57%) |
Jun 07, 2012 | 77.91 | 78.60 | 75.21 | 75.78 | 7,527,579 | -0.77(-1.01%) |
Jun 06, 2012 | 75.00 | 76.64 | 74.89 | 76.55 | 7,938,455 | +2.22(+2.98%) |
Jun 05, 2012 | 73.33 | 74.97 | 73.13 | 74.33 | 5,808,947 | +0.98(+1.33%) |
Jun 04, 2012 | 74.78 | 74.99 | 73.00 | 73.36 | 6,614,913 | -1.32(-1.77%) |