Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 85.25 | 85.28 | 85.12 | 85.23 | 754,721 | +0.09(+0.11%) |
Jul 30, 2012 | 85.04 | 85.18 | 84.95 | 85.14 | 1,772,824 | +0.16(+0.19%) |
Jul 27, 2012 | 85.10 | 85.14 | 84.86 | 84.98 | 957,383 | -0.32(-0.38%) |
Jul 26, 2012 | 85.33 | 85.35 | 85.28 | 85.30 | 702,624 | -0.06(-0.07%) |
Jul 25, 2012 | 85.32 | 85.36 | 85.27 | 85.36 | 483,308 | +0.06(+0.07%) |
Jul 24, 2012 | 85.17 | 85.35 | 85.13 | 85.30 | 743,150 | +0.10(+0.12%) |
Jul 23, 2012 | 85.28 | 85.28 | 85.16 | 85.20 | 912,148 | +0.04(+0.05%) |
Jul 20, 2012 | 85.14 | 85.20 | 85.11 | 85.16 | 881,674 | +0.16(+0.19%) |
Jul 19, 2012 | 85.00 | 85.11 | 84.99 | 85.00 | 864,062 | -0.02(-0.02%) |
Jul 18, 2012 | 84.99 | 85.08 | 84.98 | 85.02 | 630,540 | +0.14(+0.16%) |
Jul 17, 2012 | 84.93 | 84.95 | 84.86 | 84.88 | 1,046,722 | -0.03(-0.04%) |
Jul 16, 2012 | 84.86 | 85.07 | 84.90 | 84.91 | 1,885,602 | +0.05(+0.06%) |
Jul 13, 2012 | 84.81 | 84.86 | 84.75 | 84.86 | 703,515 | +0.01(+0.01%) |
Jul 12, 2012 | 84.83 | 84.85 | 84.76 | 84.85 | 2,024,274 | +0.16(+0.19%) |
Jul 11, 2012 | 84.75 | 84.88 | 84.68 | 84.69 | 1,357,592 | -0.12(-0.14%) |
Jul 10, 2012 | 84.75 | 84.83 | 84.70 | 84.81 | 791,538 | +0.08(+0.09%) |
Jul 09, 2012 | 84.63 | 84.74 | 84.60 | 84.73 | 799,951 | +0.16(+0.19%) |
Jul 06, 2012 | 84.53 | 84.63 | 84.51 | 84.57 | 861,191 | +0.08(+0.09%) |
Jul 05, 2012 | 84.33 | 84.49 | 84.29 | 84.49 | 1,283,619 | +0.24(+0.28%) |
Jul 03, 2012 | 84.42 | 84.42 | 84.23 | 84.25 | 1,731,626 | -0.12(-0.14%) |
Jul 02, 2012 | 84.26 | 84.45 | 84.23 | 84.37 | 1,244,050 | -0.01(-0.01%) |
Jun 29, 2012 | 84.28 | 84.39 | 84.23 | 84.38 | 2,044,876 | -0.06(-0.07%) |
Jun 28, 2012 | 84.45 | 84.50 | 84.41 | 84.44 | 916,296 | +0.09(+0.11%) |
Jun 27, 2012 | 84.37 | 84.38 | 84.27 | 84.35 | 669,111 | +0.09(+0.11%) |
Jun 26, 2012 | 84.28 | 84.37 | 84.25 | 84.26 | 1,166,268 | -0.09(-0.11%) |
Jun 25, 2012 | 84.33 | 84.36 | 84.26 | 84.35 | 1,189,134 | +0.22(+0.26%) |
Jun 22, 2012 | 84.28 | 84.29 | 84.11 | 84.13 | 2,219,821 | -0.17(-0.20%) |
Jun 21, 2012 | 84.27 | 84.39 | 84.23 | 84.30 | 972,673 | +0.14(+0.17%) |
Jun 20, 2012 | 84.19 | 84.30 | 84.06 | 84.16 | 1,274,042 | -0.16(-0.19%) |
Jun 19, 2012 | 84.36 | 84.37 | 84.26 | 84.32 | 908,893 | -0.11(-0.13%) |
Jun 18, 2012 | 84.44 | 84.46 | 84.32 | 84.43 | 845,864 | +0.01(+0.01%) |
Jun 15, 2012 | 84.34 | 84.43 | 84.32 | 84.42 | 793,182 | +0.19(+0.23%) |
Jun 14, 2012 | 84.29 | 84.29 | 84.15 | 84.23 | 718,786 | -0.05(-0.06%) |
Jun 13, 2012 | 84.15 | 84.30 | 84.07 | 84.28 | 1,212,804 | +0.18(+0.21%) |
Jun 12, 2012 | 84.19 | 84.21 | 84.07 | 84.10 | 1,194,384 | -0.13(-0.15%) |
Jun 11, 2012 | 84.14 | 84.30 | 84.12 | 84.23 | 1,175,477 | +0.07(+0.08%) |
Jun 08, 2012 | 84.25 | 84.30 | 84.07 | 84.16 | 1,572,151 | +0.05(+0.06%) |
Jun 07, 2012 | 84.09 | 84.17 | 84.01 | 84.11 | 2,325,760 | +0.03(+0.04%) |
Jun 06, 2012 | 84.32 | 84.32 | 84.03 | 84.08 | 3,526,568 | -0.16(-0.19%) |
Jun 05, 2012 | 84.34 | 84.37 | 84.22 | 84.24 | 2,069,190 | -0.17(-0.20%) |
Jun 04, 2012 | 84.44 | 84.50 | 84.35 | 84.41 | 1,700,757 | -0.21(-0.25%) |
Jun 01, 2012 | 84.60 | 84.67 | 84.47 | 84.62 | 1,657,001 | +0.11(+0.13%) |
May 31, 2012 | 84.49 | 84.64 | 84.42 | 84.51 | 1,459,039 | +0.16(+0.19%) |
May 30, 2012 | 84.23 | 84.37 | 84.21 | 84.35 | 693,781 | +0.32(+0.38%) |
May 29, 2012 | 84.08 | 84.12 | 84.01 | 84.03 | 1,351,577 | +0.00(+0.00%) |
May 25, 2012 | 83.99 | 84.06 | 83.98 | 84.03 | 738,656 | +0.10(+0.12%) |
May 24, 2012 | 84.01 | 84.04 | 83.93 | 83.93 | 860,234 | -0.09(-0.11%) |
May 23, 2012 | 84.06 | 84.12 | 84.02 | 84.02 | 1,218,204 | +0.06(+0.07%) |
May 22, 2012 | 84.03 | 84.03 | 83.87 | 83.96 | 1,593,146 | -0.14(-0.17%) |
May 21, 2012 | 84.13 | 84.14 | 84.07 | 84.10 | 2,278,326 | +0.01(+0.01%) |
May 18, 2012 | 84.05 | 84.19 | 84.01 | 84.09 | 1,041,225 | -0.05(-0.06%) |
May 17, 2012 | 84.08 | 84.21 | 83.95 | 84.14 | 1,500,129 | +0.07(+0.08%) |
May 16, 2012 | 84.00 | 84.12 | 83.95 | 84.07 | 1,370,924 | -0.05(-0.06%) |
May 15, 2012 | 84.12 | 84.14 | 84.01 | 84.12 | 1,468,920 | +0.02(+0.02%) |
May 14, 2012 | 84.08 | 84.14 | 84.03 | 84.10 | 759,393 | +0.15(+0.18%) |
May 11, 2012 | 84.02 | 84.03 | 83.92 | 83.95 | 1,734,612 | +0.06(+0.07%) |
May 10, 2012 | 83.85 | 83.94 | 83.76 | 83.89 | 1,650,575 | -0.05(-0.06%) |
May 09, 2012 | 83.99 | 84.04 | 83.90 | 83.94 | 1,595,062 | -0.05(-0.06%) |
May 08, 2012 | 83.96 | 84.10 | 83.96 | 83.99 | 761,230 | +0.08(+0.10%) |
May 07, 2012 | 83.97 | 83.97 | 83.91 | 83.91 | 1,049,198 | -0.03(-0.04%) |
May 04, 2012 | 83.90 | 83.96 | 83.85 | 83.94 | 633,411 | +0.09(+0.11%) |
May 03, 2012 | 83.65 | 83.85 | 83.65 | 83.85 | 1,258,558 | +0.11(+0.13%) |
May 02, 2012 | 83.69 | 83.78 | 83.68 | 83.74 | 768,268 | +0.13(+0.16%) |