Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 84.41 | 84.66 | 83.97 | 84.34 | 3,460,273 | +0.33(+0.39%) |
Aug 30, 2012 | 84.15 | 84.35 | 84.00 | 84.01 | 2,706,994 | -0.54(-0.64%) |
Aug 29, 2012 | 84.58 | 84.81 | 84.13 | 84.55 | 3,599,480 | -0.86(-1.01%) |
Aug 27, 2012 | 85.39 | 85.76 | 85.13 | 85.41 | 2,041,161 | +0.02(+0.02%) |
Aug 24, 2012 | 85.00 | 85.51 | 84.92 | 85.39 | 2,126,570 | +0.24(+0.28%) |
Aug 23, 2012 | 85.65 | 85.68 | 85.12 | 85.15 | 2,748,915 | -0.54(-0.63%) |
Aug 22, 2012 | 85.25 | 85.95 | 85.02 | 85.69 | 3,300,758 | +0.47(+0.55%) |
Aug 21, 2012 | 85.86 | 85.89 | 85.02 | 85.22 | 3,242,618 | -0.53(-0.62%) |
Aug 20, 2012 | 85.50 | 85.76 | 85.27 | 85.75 | 2,556,186 | -0.12(-0.14%) |
Aug 17, 2012 | 85.48 | 85.87 | 85.20 | 85.87 | 3,610,883 | +0.65(+0.76%) |
Aug 16, 2012 | 84.79 | 85.50 | 84.53 | 85.22 | 3,314,823 | +0.51(+0.60%) |
Aug 15, 2012 | 84.95 | 85.19 | 84.66 | 84.71 | 2,127,212 | -0.23(-0.27%) |
Aug 14, 2012 | 85.07 | 85.28 | 84.71 | 84.94 | 2,550,510 | -0.05(-0.06%) |
Aug 13, 2012 | 84.61 | 85.12 | 84.50 | 84.99 | 2,133,541 | +0.22(+0.26%) |
Aug 10, 2012 | 84.43 | 84.87 | 84.21 | 84.77 | 2,188,087 | +0.23(+0.27%) |
Aug 09, 2012 | 84.70 | 85.00 | 84.38 | 84.54 | 2,789,048 | -0.11(-0.13%) |
Aug 08, 2012 | 84.30 | 84.85 | 84.29 | 84.65 | 2,847,541 | -0.02(-0.02%) |
Aug 07, 2012 | 85.36 | 85.75 | 84.64 | 84.67 | 4,796,289 | -0.48(-0.56%) |
Aug 06, 2012 | 86.01 | 86.01 | 85.09 | 85.15 | 3,296,191 | -0.43(-0.50%) |
Aug 03, 2012 | 84.75 | 85.69 | 84.71 | 85.58 | 5,064,624 | +1.50(+1.78%) |
Aug 02, 2012 | 84.02 | 84.47 | 83.23 | 84.08 | 4,197,046 | -0.54(-0.64%) |
Aug 01, 2012 | 85.04 | 85.31 | 82.12 | 84.62 | 9,871,579 | -0.22(-0.26%) |
Jul 31, 2012 | 85.16 | 85.19 | 84.55 | 84.84 | 3,175,299 | -0.39(-0.46%) |
Jul 30, 2012 | 85.01 | 85.44 | 84.81 | 85.23 | 2,716,875 | +0.03(+0.04%) |
Jul 27, 2012 | 85.05 | 85.39 | 84.75 | 85.20 | 4,651,786 | +0.53(+0.63%) |
Jul 26, 2012 | 84.69 | 85.17 | 84.42 | 84.67 | 4,039,028 | +0.63(+0.75%) |
Jul 25, 2012 | 84.13 | 84.44 | 83.33 | 84.04 | 3,773,272 | +0.34(+0.41%) |
Jul 24, 2012 | 83.54 | 83.90 | 83.03 | 83.70 | 3,465,392 | +0.11(+0.13%) |
Jul 23, 2012 | 82.99 | 84.22 | 82.95 | 83.59 | 3,809,143 | -0.24(-0.29%) |
Jul 20, 2012 | 84.22 | 84.28 | 83.61 | 83.83 | 4,534,403 | -0.80(-0.95%) |
Jul 19, 2012 | 84.97 | 85.17 | 84.21 | 84.63 | 2,935,938 | -0.35(-0.41%) |
Jul 18, 2012 | 84.88 | 85.35 | 84.79 | 84.98 | 3,572,389 | -0.21(-0.25%) |
Jul 17, 2012 | 84.06 | 85.19 | 83.71 | 85.19 | 4,668,943 | +1.21(+1.44%) |
Jul 16, 2012 | 84.31 | 84.49 | 83.50 | 83.98 | 3,234,343 | -0.50(-0.59%) |
Jul 13, 2012 | 83.77 | 84.49 | 83.51 | 84.48 | 3,833,546 | +0.94(+1.13%) |
Jul 12, 2012 | 83.42 | 83.99 | 83.19 | 83.54 | 3,992,188 | -0.55(-0.65%) |
Jul 11, 2012 | 83.25 | 84.41 | 83.25 | 84.09 | 5,289,036 | +1.04(+1.25%) |
Jul 10, 2012 | 83.63 | 83.72 | 82.90 | 83.05 | 3,531,887 | -0.34(-0.41%) |
Jul 09, 2012 | 82.57 | 83.67 | 82.38 | 83.39 | 3,695,097 | +0.85(+1.03%) |
Jul 06, 2012 | 82.50 | 82.83 | 82.14 | 82.54 | 3,249,269 | -0.68(-0.82%) |
Jul 05, 2012 | 83.45 | 83.70 | 83.16 | 83.22 | 3,094,081 | -0.56(-0.67%) |
Jul 03, 2012 | 83.64 | 83.88 | 83.27 | 83.78 | 1,811,059 | +0.13(+0.16%) |
Jul 02, 2012 | 83.34 | 83.67 | 82.86 | 83.65 | 3,668,329 | +0.32(+0.38%) |
Jun 29, 2012 | 82.74 | 83.33 | 82.60 | 83.33 | 5,980,348 | +0.99(+1.20%) |
Jun 28, 2012 | 81.26 | 82.34 | 81.00 | 82.34 | 3,401,591 | +0.36(+0.44%) |
Jun 27, 2012 | 81.46 | 82.40 | 81.43 | 81.98 | 3,289,272 | +0.65(+0.80%) |
Jun 26, 2012 | 80.72 | 81.77 | 80.46 | 81.33 | 3,473,271 | +0.86(+1.07%) |
Jun 25, 2012 | 81.32 | 81.32 | 80.44 | 80.47 | 4,445,524 | -1.40(-1.71%) |
Jun 22, 2012 | 81.34 | 82.09 | 80.90 | 81.87 | 4,380,041 | +0.68(+0.84%) |
Jun 21, 2012 | 82.68 | 82.80 | 81.03 | 81.19 | 4,260,652 | -1.27(-1.54%) |
Jun 20, 2012 | 82.98 | 83.00 | 81.90 | 82.46 | 3,798,278 | -0.52(-0.63%) |
Jun 19, 2012 | 82.40 | 83.03 | 82.33 | 82.98 | 4,833,372 | +0.83(+1.01%) |
Jun 18, 2012 | 82.06 | 82.49 | 82.02 | 82.15 | 4,034,306 | -0.42(-0.51%) |
Jun 15, 2012 | 82.27 | 82.57 | 82.05 | 82.57 | 6,770,368 | +0.85(+1.04%) |
Jun 14, 2012 | 80.91 | 82.00 | 80.74 | 81.72 | 5,153,229 | +1.13(+1.40%) |
Jun 13, 2012 | 81.01 | 81.14 | 80.24 | 80.59 | 3,637,095 | -0.67(-0.82%) |
Jun 12, 2012 | 80.42 | 81.31 | 80.04 | 81.26 | 3,777,536 | +0.98(+1.22%) |
Jun 11, 2012 | 81.58 | 81.66 | 80.20 | 80.28 | 3,871,184 | -1.08(-1.33%) |
Jun 08, 2012 | 80.56 | 81.36 | 80.28 | 81.36 | 3,200,615 | +0.70(+0.87%) |
Jun 07, 2012 | 80.89 | 81.25 | 80.38 | 80.66 | 4,540,378 | -0.02(-0.02%) |
Jun 06, 2012 | 79.42 | 80.68 | 78.91 | 80.68 | 4,931,115 | +1.56(+1.97%) |
Jun 05, 2012 | 78.90 | 79.27 | 78.83 | 79.12 | 4,171,969 | +0.08(+0.10%) |
Jun 04, 2012 | 79.00 | 79.09 | 78.45 | 79.04 | 5,976,145 | +0.02(+0.03%) |