Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 79.55 | 79.80 | 78.75 | 79.57 | 2,065,314 | +0.27(+0.35%) |
Aug 30, 2012 | 79.97 | 80.02 | 79.23 | 79.29 | 1,393,619 | -0.82(-1.03%) |
Aug 29, 2012 | 79.95 | 80.31 | 79.66 | 80.11 | 1,638,495 | +0.29(+0.37%) |
Aug 27, 2012 | 79.42 | 80.31 | 79.11 | 79.82 | 2,042,294 | +0.36(+0.46%) |
Aug 24, 2012 | 78.76 | 79.64 | 78.60 | 79.46 | 1,586,681 | +0.62(+0.79%) |
Aug 23, 2012 | 78.73 | 79.42 | 78.56 | 78.84 | 1,986,578 | +0.23(+0.29%) |
Aug 22, 2012 | 78.88 | 79.59 | 78.60 | 78.61 | 1,718,480 | -0.36(-0.45%) |
Aug 21, 2012 | 78.81 | 79.63 | 78.81 | 78.97 | 1,819,913 | +0.17(+0.22%) |
Aug 20, 2012 | 78.86 | 79.07 | 78.46 | 78.79 | 1,262,356 | +0.04(+0.05%) |
Aug 17, 2012 | 79.88 | 79.88 | 78.42 | 78.76 | 3,122,761 | -2.05(-2.54%) |
Aug 16, 2012 | 80.92 | 81.02 | 80.17 | 80.81 | 1,344,124 | -0.10(-0.12%) |
Aug 15, 2012 | 80.92 | 81.23 | 80.65 | 80.91 | 880,733 | -0.11(-0.14%) |
Aug 14, 2012 | 81.27 | 81.54 | 80.79 | 81.02 | 813,649 | -0.17(-0.21%) |
Aug 13, 2012 | 80.83 | 81.27 | 80.31 | 81.19 | 1,261,943 | +0.03(+0.03%) |
Aug 10, 2012 | 80.34 | 81.21 | 80.08 | 81.16 | 1,451,789 | +0.42(+0.52%) |
Aug 09, 2012 | 80.63 | 81.23 | 80.29 | 80.74 | 1,225,810 | +0.20(+0.25%) |
Aug 08, 2012 | 80.29 | 81.00 | 79.92 | 80.54 | 1,214,917 | -0.03(-0.03%) |
Aug 07, 2012 | 79.95 | 81.04 | 79.92 | 80.57 | 1,751,230 | +0.67(+0.84%) |
Aug 06, 2012 | 79.69 | 80.59 | 79.46 | 79.89 | 1,636,263 | +0.22(+0.27%) |
Aug 03, 2012 | 80.61 | 81.15 | 79.59 | 79.68 | 2,005,007 | -0.13(-0.16%) |
Aug 02, 2012 | 80.88 | 80.88 | 79.51 | 79.80 | 2,778,499 | -1.41(-1.74%) |
Aug 01, 2012 | 82.82 | 82.92 | 81.17 | 81.22 | 2,049,859 | -1.47(-1.77%) |
Jul 31, 2012 | 82.87 | 83.85 | 82.09 | 82.68 | 2,569,017 | +0.07(+0.09%) |
Jul 30, 2012 | 83.49 | 83.49 | 82.09 | 82.61 | 1,905,468 | -0.99(-1.19%) |
Jul 27, 2012 | 85.01 | 85.82 | 83.16 | 83.60 | 3,342,350 | -0.47(-0.56%) |
Jul 26, 2012 | 85.39 | 86.09 | 83.21 | 84.08 | 3,535,042 | -0.38(-0.45%) |
Jul 25, 2012 | 84.80 | 84.88 | 83.58 | 84.46 | 1,187,478 | -0.08(-0.10%) |
Jul 24, 2012 | 85.67 | 85.67 | 83.91 | 84.54 | 1,161,555 | -0.97(-1.13%) |
Jul 23, 2012 | 86.45 | 86.53 | 85.24 | 85.51 | 786,243 | -1.38(-1.58%) |
Jul 20, 2012 | 87.55 | 87.59 | 86.70 | 86.88 | 1,072,624 | -0.83(-0.95%) |
Jul 19, 2012 | 88.09 | 88.61 | 87.66 | 87.71 | 1,169,267 | -0.38(-0.43%) |
Jul 18, 2012 | 87.52 | 88.57 | 87.39 | 88.10 | 1,282,057 | +0.38(+0.44%) |
Jul 17, 2012 | 86.57 | 87.91 | 86.11 | 87.71 | 969,983 | +1.49(+1.72%) |
Jul 16, 2012 | 86.30 | 86.47 | 85.94 | 86.23 | 716,826 | -0.24(-0.27%) |
Jul 13, 2012 | 85.23 | 86.65 | 85.21 | 86.47 | 1,343,137 | +1.14(+1.33%) |
Jul 12, 2012 | 85.25 | 85.75 | 84.82 | 85.33 | 1,157,718 | +0.03(+0.03%) |
Jul 11, 2012 | 85.09 | 86.10 | 85.08 | 85.30 | 1,343,034 | +0.27(+0.32%) |
Jul 10, 2012 | 85.65 | 86.39 | 84.86 | 85.03 | 1,145,488 | -0.57(-0.66%) |
Jul 09, 2012 | 85.42 | 85.79 | 85.21 | 85.59 | 866,825 | +0.36(+0.43%) |
Jul 06, 2012 | 85.55 | 85.95 | 85.06 | 85.23 | 1,238,883 | -0.92(-1.07%) |
Jul 05, 2012 | 87.12 | 87.29 | 85.99 | 86.15 | 1,612,712 | -1.04(-1.19%) |
Jul 03, 2012 | 86.44 | 87.50 | 86.27 | 87.19 | 855,353 | +0.58(+0.67%) |
Jul 02, 2012 | 85.44 | 86.84 | 85.44 | 86.60 | 1,476,601 | +1.17(+1.37%) |
Jun 29, 2012 | 86.09 | 86.09 | 85.14 | 85.44 | 2,047,132 | +0.44(+0.51%) |
Jun 28, 2012 | 83.69 | 85.14 | 83.59 | 85.00 | 1,747,105 | +0.87(+1.04%) |
Jun 27, 2012 | 84.48 | 84.59 | 83.98 | 84.12 | 834,620 | +0.44(+0.52%) |
Jun 26, 2012 | 83.35 | 84.27 | 82.97 | 83.69 | 1,224,868 | +0.74(+0.89%) |
Jun 25, 2012 | 83.09 | 83.11 | 82.47 | 82.95 | 1,059,973 | -0.59(-0.71%) |
Jun 22, 2012 | 83.58 | 83.90 | 82.79 | 83.54 | 1,615,494 | +0.16(+0.20%) |
Jun 21, 2012 | 85.17 | 85.17 | 83.26 | 83.38 | 1,152,436 | -0.68(-0.81%) |
Jun 20, 2012 | 84.75 | 84.97 | 83.60 | 84.06 | 1,653,421 | -0.52(-0.61%) |
Jun 19, 2012 | 83.89 | 85.02 | 83.69 | 84.58 | 1,244,792 | +0.70(+0.84%) |
Jun 18, 2012 | 82.37 | 84.03 | 82.37 | 83.88 | 1,150,154 | +0.95(+1.14%) |
Jun 15, 2012 | 82.35 | 82.94 | 82.26 | 82.93 | 3,956,273 | +1.06(+1.29%) |
Jun 14, 2012 | 81.17 | 82.25 | 81.02 | 81.87 | 1,521,449 | +1.05(+1.30%) |
Jun 13, 2012 | 80.91 | 81.37 | 80.65 | 80.82 | 1,784,060 | -0.11(-0.14%) |
Jun 12, 2012 | 79.48 | 81.07 | 79.48 | 80.93 | 1,673,739 | +0.75(+0.93%) |
Jun 11, 2012 | 80.97 | 81.03 | 80.11 | 80.19 | 2,260,684 | -0.39(-0.49%) |
Jun 08, 2012 | 80.00 | 80.67 | 79.89 | 80.58 | 1,444,859 | +0.59(+0.74%) |
Jun 07, 2012 | 80.77 | 81.52 | 79.91 | 79.99 | 1,818,242 | -0.33(-0.41%) |
Jun 06, 2012 | 80.03 | 80.56 | 79.71 | 80.31 | 1,729,982 | +0.68(+0.86%) |
Jun 05, 2012 | 79.08 | 79.72 | 78.80 | 79.63 | 1,821,365 | +0.25(+0.31%) |
Jun 04, 2012 | 78.81 | 79.39 | 78.52 | 79.39 | 1,824,523 | +0.55(+0.70%) |