Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 103.64 | 104.24 | 103.16 | 103.83 | 6,866,821 | +0.76(+0.74%) |
Aug 30, 2012 | 103.43 | 103.44 | 102.86 | 103.07 | 5,194,142 | -0.79(-0.76%) |
Aug 29, 2012 | 103.82 | 104.14 | 103.63 | 103.86 | 3,025,493 | -0.11(-0.11%) |
Aug 27, 2012 | 104.26 | 104.38 | 103.89 | 103.97 | 2,276,999 | -0.25(-0.24%) |
Aug 24, 2012 | 103.30 | 104.37 | 103.18 | 104.23 | 5,297,543 | +0.79(+0.77%) |
Aug 23, 2012 | 104.13 | 104.16 | 103.29 | 103.43 | 5,242,743 | -0.87(-0.83%) |
Aug 22, 2012 | 104.38 | 104.56 | 103.88 | 104.30 | 5,667,432 | -0.24(-0.23%) |
Aug 21, 2012 | 105.17 | 105.53 | 104.38 | 104.54 | 5,160,990 | -0.48(-0.46%) |
Aug 20, 2012 | 104.87 | 105.09 | 104.71 | 105.02 | 2,857,129 | -0.03(-0.03%) |
Aug 17, 2012 | 105.11 | 105.13 | 104.84 | 105.05 | 4,732,098 | -0.12(-0.11%) |
Aug 16, 2012 | 104.54 | 105.31 | 104.32 | 105.17 | 6,731,599 | +0.67(+0.65%) |
Aug 15, 2012 | 104.33 | 104.71 | 104.28 | 104.50 | 3,572,447 | +0.05(+0.04%) |
Aug 14, 2012 | 104.76 | 104.85 | 104.18 | 104.45 | 4,312,800 | +0.03(+0.03%) |
Aug 13, 2012 | 104.51 | 104.64 | 103.94 | 104.42 | 5,024,848 | -0.25(-0.24%) |
Aug 10, 2012 | 104.05 | 104.68 | 103.76 | 104.66 | 5,560,449 | +0.29(+0.27%) |
Aug 09, 2012 | 104.32 | 104.62 | 104.01 | 104.38 | 4,229,023 | +0.02(+0.02%) |
Aug 08, 2012 | 103.88 | 104.59 | 103.84 | 104.36 | 3,786,402 | +0.13(+0.13%) |
Aug 07, 2012 | 104.18 | 104.63 | 104.16 | 104.23 | 4,517,819 | +0.38(+0.37%) |
Aug 06, 2012 | 103.88 | 104.41 | 103.83 | 103.85 | 5,764,010 | +0.13(+0.13%) |
Aug 03, 2012 | 103.18 | 103.98 | 103.04 | 103.71 | 9,793,129 | +1.74(+1.70%) |
Aug 02, 2012 | 102.07 | 102.57 | 101.16 | 101.97 | 13,758,729 | -0.72(-0.70%) |
Aug 01, 2012 | 103.51 | 103.53 | 102.48 | 102.70 | 7,273,140 | -0.19(-0.19%) |
Jul 31, 2012 | 103.33 | 103.55 | 102.89 | 102.89 | 6,029,841 | -0.56(-0.54%) |
Jul 30, 2012 | 103.38 | 103.92 | 103.23 | 103.45 | 5,339,272 | -0.11(-0.11%) |
Jul 27, 2012 | 102.36 | 103.84 | 102.32 | 103.56 | 9,408,729 | +1.56(+1.52%) |
Jul 26, 2012 | 101.68 | 102.36 | 101.49 | 102.01 | 10,177,126 | +1.64(+1.64%) |
Jul 25, 2012 | 100.44 | 100.78 | 99.96 | 100.36 | 4,881,035 | +0.52(+0.52%) |
Jul 24, 2012 | 100.70 | 100.76 | 99.12 | 99.85 | 8,921,074 | -0.83(-0.83%) |
Jul 23, 2012 | 99.98 | 100.89 | 99.59 | 100.68 | 5,856,823 | -0.90(-0.88%) |
Jul 20, 2012 | 101.82 | 102.07 | 101.39 | 101.58 | 9,373,628 | -1.02(-0.99%) |
Jul 19, 2012 | 102.55 | 102.90 | 102.19 | 102.59 | 4,846,608 | +0.28(+0.28%) |
Jul 18, 2012 | 101.14 | 102.46 | 101.09 | 102.31 | 3,906,638 | +0.91(+0.89%) |
Jul 17, 2012 | 101.17 | 101.67 | 100.19 | 101.40 | 4,193,487 | +0.56(+0.55%) |
Jul 16, 2012 | 100.95 | 101.16 | 100.55 | 100.85 | 2,510,292 | -0.40(-0.39%) |
Jul 13, 2012 | 99.90 | 101.32 | 99.85 | 101.25 | 4,968,892 | +1.63(+1.63%) |
Jul 12, 2012 | 99.33 | 100.09 | 98.98 | 99.62 | 5,561,854 | -0.27(-0.27%) |
Jul 11, 2012 | 100.30 | 100.35 | 99.32 | 99.89 | 8,621,186 | -0.35(-0.35%) |
Jul 10, 2012 | 101.51 | 101.66 | 99.89 | 100.24 | 8,484,346 | -0.71(-0.70%) |
Jul 09, 2012 | 101.09 | 101.15 | 100.52 | 100.94 | 5,677,049 | -0.26(-0.26%) |
Jul 06, 2012 | 101.38 | 101.39 | 100.65 | 101.20 | 5,472,604 | -0.96(-0.94%) |
Jul 05, 2012 | 102.04 | 102.67 | 101.78 | 102.17 | 8,364,610 | -0.29(-0.29%) |
Jul 03, 2012 | 101.84 | 102.52 | 101.74 | 102.46 | 3,425,745 | +0.63(+0.61%) |
Jul 02, 2012 | 102.04 | 102.16 | 101.30 | 101.83 | 4,836,527 | -0.07(-0.07%) |
Jun 29, 2012 | 101.35 | 102.00 | 101.10 | 101.90 | 7,366,872 | +2.10(+2.11%) |
Jun 28, 2012 | 99.18 | 99.85 | 98.57 | 99.80 | 8,142,982 | -0.17(-0.17%) |
Jun 27, 2012 | 99.48 | 100.14 | 99.42 | 99.97 | 4,685,350 | +0.74(+0.74%) |
Jun 26, 2012 | 99.19 | 99.57 | 98.57 | 99.23 | 9,518,863 | +0.25(+0.26%) |
Jun 25, 2012 | 99.21 | 99.24 | 98.62 | 98.98 | 7,465,040 | -1.17(-1.16%) |
Jun 22, 2012 | 100.06 | 100.34 | 99.78 | 100.14 | 6,678,212 | +0.63(+0.63%) |
Jun 21, 2012 | 101.67 | 101.82 | 99.44 | 99.52 | 9,709,164 | -2.00(-1.97%) |
Jun 20, 2012 | 101.64 | 101.94 | 100.84 | 101.51 | 11,612,904 | -0.08(-0.08%) |
Jun 19, 2012 | 101.33 | 102.11 | 101.16 | 101.59 | 4,877,512 | +0.74(+0.73%) |
Jun 18, 2012 | 100.59 | 101.18 | 100.47 | 100.86 | 5,758,705 | -0.17(-0.16%) |
Jun 15, 2012 | 100.57 | 101.13 | 100.47 | 101.02 | 7,901,707 | +0.77(+0.77%) |
Jun 14, 2012 | 99.26 | 100.70 | 99.13 | 100.25 | 10,289,251 | +1.17(+1.19%) |
Jun 13, 2012 | 99.44 | 99.91 | 98.75 | 99.08 | 5,907,632 | -0.56(-0.56%) |
Jun 12, 2012 | 98.69 | 99.69 | 98.40 | 99.63 | 6,206,262 | +1.28(+1.30%) |
Jun 11, 2012 | 100.26 | 100.35 | 98.25 | 98.36 | 9,115,475 | -1.15(-1.16%) |
Jun 08, 2012 | 98.47 | 99.51 | 98.26 | 99.51 | 5,589,606 | +0.72(+0.73%) |
Jun 07, 2012 | 99.30 | 99.51 | 98.58 | 98.79 | 11,100,430 | +0.47(+0.48%) |
Jun 06, 2012 | 96.78 | 98.36 | 96.75 | 98.32 | 7,736,274 | +2.26(+2.35%) |
Jun 05, 2012 | 95.71 | 96.25 | 95.61 | 96.06 | 8,325,414 | +0.24(+0.25%) |
Jun 04, 2012 | 96.06 | 96.21 | 95.35 | 95.82 | 8,028,206 | -0.18(-0.19%) |