Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 85.16 | 85.97 | 84.83 | 84.93 | 1,936,899 | -0.07(-0.08%) |
Jul 30, 2012 | 84.20 | 85.47 | 84.20 | 85.00 | 1,498,823 | +0.53(+0.63%) |
Jul 27, 2012 | 85.02 | 85.23 | 84.38 | 84.47 | 2,354,324 | +0.07(+0.08%) |
Jul 26, 2012 | 84.33 | 85.02 | 84.08 | 84.40 | 1,952,612 | +1.10(+1.32%) |
Jul 25, 2012 | 83.52 | 83.66 | 82.79 | 83.30 | 1,738,213 | -0.06(-0.07%) |
Jul 24, 2012 | 84.04 | 84.16 | 82.64 | 83.36 | 1,458,203 | -0.76(-0.90%) |
Jul 23, 2012 | 83.78 | 84.33 | 83.20 | 84.12 | 1,228,120 | -0.68(-0.80%) |
Jul 20, 2012 | 84.98 | 85.35 | 84.50 | 84.80 | 1,796,706 | -0.88(-1.03%) |
Jul 19, 2012 | 85.42 | 86.30 | 84.92 | 85.68 | 2,717,601 | +0.63(+0.74%) |
Jul 18, 2012 | 84.84 | 85.31 | 84.33 | 85.05 | 2,491,103 | +0.19(+0.22%) |
Jul 17, 2012 | 83.04 | 85.28 | 82.72 | 84.86 | 1,730,429 | +2.15(+2.60%) |
Jul 16, 2012 | 83.04 | 83.32 | 82.66 | 82.71 | 1,764,508 | -0.75(-0.90%) |
Jul 14, 2012 | 81.85 | 83.57 | 81.85 | 83.46 | 1,680,806 | +0.00(+0.00%) |
Jul 13, 2012 | 81.85 | 83.57 | 81.85 | 83.46 | 1,680,806 | +1.41(+1.72%) |
Jul 12, 2012 | 82.16 | 82.40 | 81.53 | 82.05 | 1,587,440 | -0.71(-0.86%) |
Jul 11, 2012 | 81.93 | 83.18 | 81.93 | 82.76 | 1,893,942 | +0.91(+1.11%) |
Jul 10, 2012 | 81.49 | 82.30 | 81.40 | 81.85 | 1,569,796 | +0.40(+0.49%) |
Jul 09, 2012 | 81.57 | 82.02 | 81.07 | 81.45 | 1,125,561 | -0.44(-0.54%) |
Jul 06, 2012 | 81.38 | 82.26 | 81.26 | 81.89 | 1,339,348 | +0.09(+0.11%) |
Jul 05, 2012 | 83.51 | 83.77 | 81.72 | 81.80 | 2,062,982 | -1.99(-2.37%) |
Jul 03, 2012 | 83.41 | 83.81 | 83.10 | 83.79 | 960,512 | +0.47(+0.56%) |
Jul 02, 2012 | 82.38 | 83.34 | 82.09 | 83.32 | 1,045,275 | +1.32(+1.61%) |
Jun 30, 2012 | 81.06 | 82.03 | 80.53 | 82.00 | 1,154,262 | -0.10(-0.12%) |
Jun 29, 2012 | 81.06 | 82.10 | 80.53 | 82.10 | 1,501,558 | +2.08(+2.60%) |
Jun 28, 2012 | 79.90 | 80.08 | 79.18 | 80.02 | 938,515 | +0.02(+0.02%) |
Jun 27, 2012 | 78.49 | 80.62 | 78.49 | 80.00 | 2,258,642 | +1.62(+2.07%) |
Jun 26, 2012 | 77.20 | 78.54 | 77.07 | 78.38 | 2,292,256 | +1.42(+1.85%) |
Jun 25, 2012 | 77.39 | 77.56 | 76.83 | 76.96 | 1,459,702 | -0.90(-1.16%) |
Jun 22, 2012 | 78.67 | 78.91 | 77.58 | 77.86 | 1,974,918 | -0.37(-0.47%) |
Jun 21, 2012 | 79.64 | 79.64 | 78.17 | 78.23 | 1,103,408 | -1.23(-1.55%) |
Jun 20, 2012 | 79.78 | 79.88 | 78.75 | 79.46 | 1,677,459 | -0.19(-0.24%) |
Jun 19, 2012 | 78.92 | 80.37 | 78.75 | 79.65 | 1,616,018 | +0.75(+0.95%) |
Jun 18, 2012 | 77.82 | 79.14 | 77.64 | 78.90 | 1,157,120 | +0.97(+1.24%) |
Jun 15, 2012 | 77.83 | 78.40 | 77.47 | 77.93 | 2,190,542 | +0.01(+0.01%) |
Jun 14, 2012 | 77.26 | 78.35 | 76.94 | 77.92 | 1,131,914 | +0.90(+1.17%) |
Jun 13, 2012 | 77.39 | 77.83 | 76.57 | 77.02 | 1,368,800 | -0.86(-1.10%) |
Jun 12, 2012 | 76.62 | 77.88 | 76.62 | 77.88 | 1,386,618 | +1.24(+1.62%) |
Jun 11, 2012 | 76.47 | 77.39 | 76.29 | 76.64 | 1,694,003 | +0.57(+0.75%) |
Jun 08, 2012 | 75.11 | 76.16 | 75.02 | 76.07 | 1,888,809 | +0.85(+1.13%) |
Jun 07, 2012 | 76.58 | 76.70 | 75.17 | 75.22 | 2,109,915 | -0.48(-0.63%) |
Jun 06, 2012 | 75.49 | 76.08 | 75.40 | 75.70 | 2,111,762 | +0.51(+0.68%) |
Jun 05, 2012 | 73.82 | 75.36 | 73.52 | 75.19 | 1,896,451 | +1.20(+1.62%) |
Jun 04, 2012 | 74.07 | 74.60 | 73.69 | 73.99 | 2,088,216 | -0.16(-0.22%) |
Jun 02, 2012 | 74.51 | 74.99 | 73.95 | 74.15 | 1,623,033 | +0.00(+0.00%) |
Jun 01, 2012 | 74.51 | 74.99 | 73.95 | 74.15 | 1,623,033 | -1.25(-1.66%) |
May 31, 2012 | 75.74 | 75.92 | 74.75 | 75.40 | 1,563,553 | -0.43(-0.57%) |
May 30, 2012 | 76.31 | 76.32 | 75.49 | 75.83 | 1,354,434 | -0.88(-1.15%) |
May 29, 2012 | 76.47 | 76.83 | 75.80 | 76.71 | 1,252,875 | +0.29(+0.38%) |
May 25, 2012 | 76.82 | 77.47 | 76.05 | 76.42 | 1,085,563 | -0.48(-0.62%) |
May 24, 2012 | 75.81 | 76.94 | 75.61 | 76.90 | 1,818,134 | +1.16(+1.53%) |
May 23, 2012 | 75.76 | 75.95 | 74.67 | 75.74 | 1,987,792 | -0.42(-0.55%) |
May 22, 2012 | 76.70 | 77.04 | 75.64 | 76.16 | 1,424,219 | -0.42(-0.55%) |
May 21, 2012 | 74.12 | 76.64 | 73.80 | 76.58 | 1,817,756 | +2.51(+3.39%) |
May 18, 2012 | 74.90 | 75.08 | 73.80 | 74.07 | 1,974,724 | -0.41(-0.55%) |
May 17, 2012 | 76.28 | 76.54 | 74.43 | 74.48 | 1,241,411 | -1.87(-2.45%) |
May 16, 2012 | 76.62 | 76.99 | 76.23 | 76.35 | 1,356,883 | +0.02(+0.03%) |
May 15, 2012 | 75.94 | 77.07 | 75.85 | 76.33 | 1,410,738 | +0.22(+0.29%) |
May 14, 2012 | 76.41 | 76.75 | 75.70 | 76.11 | 1,207,237 | -1.04(-1.35%) |
May 11, 2012 | 76.93 | 78.44 | 76.86 | 77.15 | 1,740,730 | -0.20(-0.26%) |
May 10, 2012 | 77.44 | 77.95 | 76.85 | 77.35 | 1,804,670 | +0.30(+0.39%) |
May 09, 2012 | 78.25 | 78.58 | 76.81 | 77.05 | 2,683,277 | -1.67(-2.12%) |
May 08, 2012 | 78.92 | 78.95 | 77.57 | 78.72 | 1,643,394 | -0.51(-0.64%) |
May 07, 2012 | 78.51 | 79.47 | 78.10 | 79.23 | 1,464,247 | +0.46(+0.58%) |
May 04, 2012 | 80.33 | 80.64 | 78.46 | 78.77 | 1,561,071 | -2.08(-2.57%) |
May 03, 2012 | 81.45 | 81.92 | 80.17 | 80.85 | 1,905,239 | -0.77(-0.94%) |
May 02, 2012 | 80.97 | 81.97 | 80.25 | 81.62 | 1,456,826 | +0.30(+0.37%) |