Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 84.34 | 85.27 | 84.26 | 84.58 | 4,081,265 | +0.80(+0.95%) |
Aug 30, 2012 | 83.80 | 84.17 | 83.17 | 83.78 | 3,529,197 | -0.65(-0.77%) |
Aug 29, 2012 | 84.30 | 85.04 | 84.04 | 84.43 | 2,833,219 | +0.70(+0.83%) |
Aug 27, 2012 | 83.74 | 84.32 | 83.31 | 83.74 | 3,096,697 | +0.13(+0.15%) |
Aug 24, 2012 | 82.49 | 83.82 | 81.43 | 83.61 | 4,427,755 | +0.70(+0.85%) |
Aug 23, 2012 | 83.31 | 83.63 | 82.57 | 82.91 | 4,498,006 | -0.47(-0.56%) |
Aug 22, 2012 | 83.46 | 84.72 | 82.58 | 83.38 | 5,275,500 | -0.52(-0.62%) |
Aug 21, 2012 | 84.19 | 85.51 | 83.44 | 83.90 | 5,598,532 | +0.03(+0.04%) |
Aug 20, 2012 | 82.30 | 84.04 | 82.16 | 83.86 | 4,846,586 | +1.34(+1.62%) |
Aug 17, 2012 | 82.69 | 82.80 | 81.89 | 82.53 | 3,150,508 | +0.09(+0.11%) |
Aug 16, 2012 | 82.26 | 82.79 | 81.73 | 82.44 | 3,034,735 | +0.29(+0.35%) |
Aug 15, 2012 | 82.33 | 83.24 | 82.09 | 82.15 | 3,078,764 | -0.10(-0.13%) |
Aug 14, 2012 | 82.96 | 84.14 | 81.98 | 82.26 | 3,952,050 | -0.28(-0.34%) |
Aug 13, 2012 | 81.69 | 82.82 | 81.69 | 82.53 | 2,521,518 | +0.47(+0.57%) |
Aug 10, 2012 | 82.34 | 82.35 | 81.35 | 82.06 | 3,927,424 | -0.46(-0.56%) |
Aug 09, 2012 | 81.58 | 82.84 | 81.49 | 82.53 | 3,577,920 | +0.88(+1.07%) |
Aug 08, 2012 | 81.65 | 82.30 | 81.39 | 81.65 | 2,951,366 | -0.59(-0.72%) |
Aug 07, 2012 | 81.55 | 83.15 | 81.51 | 82.24 | 4,826,751 | +0.97(+1.20%) |
Aug 06, 2012 | 80.65 | 81.93 | 80.26 | 81.27 | 3,475,652 | +0.83(+1.03%) |
Aug 03, 2012 | 79.14 | 80.74 | 78.86 | 80.44 | 4,121,430 | +2.53(+3.24%) |
Aug 02, 2012 | 78.46 | 78.89 | 77.05 | 77.91 | 4,996,556 | -1.82(-2.28%) |
Aug 01, 2012 | 80.67 | 81.06 | 79.52 | 79.73 | 3,882,571 | -0.65(-0.80%) |
Jul 31, 2012 | 79.87 | 81.08 | 79.66 | 80.38 | 4,599,549 | +0.02(+0.02%) |
Jul 30, 2012 | 80.57 | 81.39 | 79.94 | 80.36 | 4,594,048 | -0.61(-0.75%) |
Jul 27, 2012 | 78.39 | 81.29 | 78.16 | 80.96 | 8,031,652 | +2.85(+3.65%) |
Jul 26, 2012 | 77.62 | 78.22 | 77.07 | 78.11 | 6,366,468 | +1.67(+2.19%) |
Jul 25, 2012 | 75.72 | 77.02 | 75.55 | 76.44 | 5,748,112 | +1.19(+1.58%) |
Jul 24, 2012 | 74.39 | 75.36 | 74.25 | 75.25 | 6,655,488 | +1.04(+1.41%) |
Jul 23, 2012 | 73.24 | 74.42 | 72.61 | 74.21 | 5,976,429 | -0.80(-1.06%) |
Jul 20, 2012 | 75.25 | 75.91 | 74.96 | 75.01 | 6,966,113 | -0.67(-0.88%) |
Jul 19, 2012 | 76.95 | 76.98 | 75.32 | 75.68 | 7,738,135 | -1.20(-1.56%) |
Jul 18, 2012 | 77.55 | 77.91 | 76.62 | 76.88 | 5,577,696 | -1.17(-1.50%) |
Jul 17, 2012 | 79.85 | 80.05 | 77.41 | 78.05 | 11,928,644 | +0.24(+0.31%) |
Jul 16, 2012 | 77.85 | 78.18 | 76.44 | 77.81 | 5,650,944 | +0.20(+0.26%) |
Jul 13, 2012 | 75.61 | 77.96 | 75.52 | 77.61 | 5,747,955 | +2.72(+3.63%) |
Jul 12, 2012 | 75.15 | 75.47 | 74.27 | 74.89 | 3,986,784 | -0.88(-1.17%) |
Jul 11, 2012 | 74.78 | 76.05 | 74.68 | 75.78 | 5,669,704 | +0.70(+0.93%) |
Jul 10, 2012 | 75.56 | 75.91 | 74.20 | 75.08 | 4,605,420 | -0.18(-0.23%) |
Jul 09, 2012 | 75.55 | 75.95 | 74.62 | 75.25 | 5,173,689 | -0.80(-1.05%) |
Jul 06, 2012 | 75.39 | 76.47 | 75.28 | 76.05 | 4,169,521 | -0.36(-0.47%) |
Jul 05, 2012 | 78.23 | 78.23 | 76.38 | 76.41 | 4,691,088 | -2.13(-2.72%) |
Jul 03, 2012 | 77.37 | 78.68 | 76.97 | 78.54 | 2,831,290 | +1.17(+1.51%) |
Jul 02, 2012 | 76.92 | 77.51 | 76.15 | 77.37 | 4,413,695 | +1.01(+1.32%) |
Jun 29, 2012 | 76.48 | 76.62 | 75.29 | 76.36 | 7,813,443 | +1.89(+2.54%) |
Jun 28, 2012 | 73.36 | 74.50 | 72.75 | 74.47 | 5,539,516 | +0.18(+0.24%) |
Jun 27, 2012 | 72.64 | 74.71 | 72.51 | 74.30 | 4,489,093 | +1.78(+2.46%) |
Jun 26, 2012 | 72.88 | 73.15 | 72.04 | 72.51 | 5,332,188 | -0.15(-0.21%) |
Jun 25, 2012 | 73.57 | 73.60 | 72.22 | 72.66 | 5,269,404 | -1.92(-2.57%) |
Jun 22, 2012 | 75.93 | 75.93 | 74.21 | 74.58 | 8,445,579 | -0.22(-0.29%) |
Jun 21, 2012 | 77.11 | 77.17 | 74.78 | 74.80 | 7,001,635 | -2.11(-2.74%) |
Jun 20, 2012 | 77.28 | 77.75 | 75.97 | 76.91 | 6,203,215 | +0.14(+0.19%) |
Jun 19, 2012 | 75.12 | 77.64 | 75.00 | 76.77 | 6,647,352 | +2.18(+2.93%) |
Jun 18, 2012 | 75.87 | 75.89 | 74.34 | 74.58 | 5,123,552 | -1.62(-2.12%) |
Jun 15, 2012 | 74.62 | 76.29 | 73.88 | 76.20 | 7,766,841 | +1.47(+1.96%) |
Jun 14, 2012 | 74.03 | 75.11 | 73.69 | 74.74 | 5,600,164 | +0.88(+1.19%) |
Jun 13, 2012 | 74.34 | 75.21 | 73.50 | 73.86 | 5,892,214 | -1.05(-1.40%) |
Jun 12, 2012 | 74.01 | 74.91 | 73.70 | 74.91 | 4,605,305 | +0.99(+1.34%) |
Jun 11, 2012 | 76.48 | 77.08 | 73.81 | 73.92 | 6,203,481 | -1.39(-1.84%) |
Jun 08, 2012 | 74.58 | 75.55 | 73.99 | 75.31 | 4,231,604 | +0.43(+0.57%) |
Jun 07, 2012 | 76.98 | 77.67 | 74.31 | 74.88 | 7,617,937 | -0.76(-1.01%) |
Jun 06, 2012 | 74.11 | 75.73 | 74.01 | 75.64 | 8,033,744 | +2.19(+2.98%) |
Jun 05, 2012 | 72.46 | 74.08 | 72.26 | 73.45 | 5,878,674 | +0.96(+1.33%) |
Jun 04, 2012 | 73.89 | 74.10 | 72.13 | 72.49 | 6,694,315 | -1.31(-1.77%) |