Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 84.84 | 85.79 | 84.76 | 85.09 | 4,056,854 | +0.80(+0.95%) |
Aug 30, 2012 | 84.31 | 84.68 | 83.67 | 84.29 | 3,508,087 | -0.65(-0.77%) |
Aug 29, 2012 | 84.80 | 85.55 | 84.55 | 84.94 | 2,816,272 | +0.70(+0.83%) |
Aug 27, 2012 | 84.24 | 84.83 | 83.81 | 84.24 | 3,078,174 | +0.13(+0.15%) |
Aug 24, 2012 | 82.99 | 84.32 | 81.92 | 84.11 | 4,401,271 | +0.71(+0.85%) |
Aug 23, 2012 | 83.82 | 84.14 | 83.06 | 83.41 | 4,471,102 | -0.47(-0.56%) |
Aug 22, 2012 | 83.96 | 85.23 | 83.08 | 83.88 | 5,243,945 | -0.52(-0.62%) |
Aug 21, 2012 | 84.70 | 86.02 | 83.94 | 84.40 | 5,565,045 | +0.03(+0.04%) |
Aug 20, 2012 | 82.80 | 84.55 | 82.65 | 84.37 | 4,817,597 | +1.35(+1.62%) |
Aug 17, 2012 | 83.19 | 83.30 | 82.38 | 83.02 | 3,131,663 | +0.09(+0.11%) |
Aug 16, 2012 | 82.75 | 83.29 | 82.22 | 82.93 | 3,016,583 | +0.29(+0.35%) |
Aug 15, 2012 | 82.82 | 83.74 | 82.58 | 82.65 | 3,060,349 | -0.10(-0.13%) |
Aug 14, 2012 | 83.46 | 84.65 | 82.47 | 82.75 | 3,928,411 | -0.28(-0.34%) |
Aug 13, 2012 | 82.18 | 83.32 | 82.18 | 83.03 | 2,506,436 | +0.47(+0.57%) |
Aug 10, 2012 | 82.84 | 82.84 | 81.84 | 82.56 | 3,903,932 | -0.46(-0.56%) |
Aug 09, 2012 | 82.07 | 83.34 | 81.98 | 83.02 | 3,556,519 | +0.88(+1.07%) |
Aug 08, 2012 | 82.14 | 82.79 | 81.88 | 82.14 | 2,933,713 | -0.59(-0.72%) |
Aug 07, 2012 | 82.05 | 83.65 | 82.00 | 82.73 | 4,797,881 | +0.98(+1.20%) |
Aug 06, 2012 | 81.14 | 82.42 | 80.74 | 81.76 | 3,454,863 | +0.83(+1.03%) |
Aug 03, 2012 | 79.61 | 81.23 | 79.34 | 80.92 | 4,096,778 | +2.54(+3.24%) |
Aug 02, 2012 | 78.94 | 79.36 | 77.51 | 78.38 | 4,966,670 | -1.83(-2.28%) |
Aug 01, 2012 | 81.16 | 81.55 | 79.99 | 80.21 | 3,859,348 | -0.65(-0.80%) |
Jul 31, 2012 | 80.35 | 81.56 | 80.14 | 80.86 | 4,572,037 | +0.02(+0.02%) |
Jul 30, 2012 | 81.06 | 81.88 | 80.42 | 80.84 | 4,566,569 | -0.61(-0.75%) |
Jul 27, 2012 | 78.86 | 81.78 | 78.63 | 81.45 | 7,983,611 | +2.87(+3.65%) |
Jul 26, 2012 | 78.09 | 78.70 | 77.53 | 78.58 | 6,328,388 | +1.68(+2.19%) |
Jul 25, 2012 | 76.18 | 77.49 | 76.01 | 76.90 | 5,713,730 | +1.19(+1.58%) |
Jul 24, 2012 | 74.83 | 75.81 | 74.70 | 75.71 | 6,615,679 | +1.05(+1.41%) |
Jul 23, 2012 | 73.68 | 74.86 | 73.05 | 74.66 | 5,940,682 | -0.80(-1.06%) |
Jul 20, 2012 | 75.71 | 76.37 | 75.41 | 75.46 | 6,924,446 | -0.67(-0.88%) |
Jul 19, 2012 | 77.41 | 77.45 | 75.77 | 76.13 | 7,691,850 | -1.21(-1.56%) |
Jul 18, 2012 | 78.01 | 78.38 | 77.08 | 77.34 | 5,544,334 | -1.18(-1.50%) |
Jul 17, 2012 | 80.33 | 80.53 | 77.88 | 78.52 | 11,857,294 | +0.24(+0.31%) |
Jul 16, 2012 | 78.32 | 78.66 | 76.90 | 78.28 | 5,617,144 | +0.20(+0.26%) |
Jul 13, 2012 | 76.07 | 78.43 | 75.97 | 78.08 | 5,713,574 | +2.73(+3.63%) |
Jul 12, 2012 | 75.60 | 75.92 | 74.71 | 75.35 | 3,962,937 | -0.89(-1.17%) |
Jul 11, 2012 | 75.23 | 76.51 | 75.13 | 76.23 | 5,635,792 | +0.71(+0.93%) |
Jul 10, 2012 | 76.02 | 76.37 | 74.65 | 75.53 | 4,577,873 | -0.18(-0.23%) |
Jul 09, 2012 | 76.00 | 76.41 | 75.06 | 75.71 | 5,142,743 | -0.80(-1.05%) |
Jul 06, 2012 | 75.84 | 76.93 | 75.73 | 76.51 | 4,144,582 | -0.36(-0.47%) |
Jul 05, 2012 | 78.70 | 78.70 | 76.84 | 76.87 | 4,663,029 | -2.15(-2.72%) |
Jul 03, 2012 | 77.84 | 79.15 | 77.44 | 79.02 | 2,814,355 | +1.18(+1.51%) |
Jul 02, 2012 | 77.38 | 77.97 | 76.61 | 77.84 | 4,387,295 | +1.02(+1.32%) |
Jun 29, 2012 | 76.94 | 77.08 | 75.75 | 76.82 | 7,766,707 | +1.90(+2.54%) |
Jun 28, 2012 | 73.80 | 74.94 | 73.19 | 74.92 | 5,506,382 | +0.18(+0.24%) |
Jun 27, 2012 | 73.08 | 75.16 | 72.94 | 74.74 | 4,462,242 | +1.80(+2.46%) |
Jun 26, 2012 | 73.32 | 73.59 | 72.47 | 72.95 | 5,300,294 | -0.15(-0.21%) |
Jun 25, 2012 | 74.02 | 74.05 | 72.65 | 73.10 | 5,237,886 | -1.93(-2.57%) |
Jun 22, 2012 | 76.39 | 76.39 | 74.66 | 75.03 | 8,395,063 | -0.22(-0.29%) |
Jun 21, 2012 | 77.57 | 77.63 | 75.23 | 75.25 | 6,959,756 | -2.12(-2.74%) |
Jun 20, 2012 | 77.74 | 78.21 | 76.43 | 77.37 | 6,166,111 | +0.14(+0.19%) |
Jun 19, 2012 | 75.57 | 78.11 | 75.45 | 77.23 | 6,607,592 | +2.20(+2.93%) |
Jun 18, 2012 | 76.32 | 76.35 | 74.78 | 75.03 | 5,092,906 | -1.63(-2.12%) |
Jun 15, 2012 | 75.07 | 76.75 | 74.33 | 76.66 | 7,720,385 | +1.47(+1.96%) |
Jun 14, 2012 | 74.48 | 75.56 | 74.14 | 75.19 | 5,566,667 | +0.88(+1.19%) |
Jun 13, 2012 | 74.78 | 75.67 | 73.94 | 74.30 | 5,856,971 | -1.06(-1.40%) |
Jun 12, 2012 | 74.46 | 75.36 | 74.14 | 75.36 | 4,577,758 | +0.99(+1.34%) |
Jun 11, 2012 | 76.94 | 77.54 | 74.26 | 74.37 | 6,166,376 | -1.39(-1.84%) |
Jun 08, 2012 | 75.03 | 76.00 | 74.44 | 75.76 | 4,206,293 | +0.43(+0.57%) |
Jun 07, 2012 | 77.45 | 78.13 | 74.76 | 75.33 | 7,572,371 | -0.77(-1.01%) |
Jun 06, 2012 | 74.56 | 76.19 | 74.45 | 76.10 | 7,985,692 | +2.20(+2.98%) |
Jun 05, 2012 | 72.89 | 74.53 | 72.69 | 73.89 | 5,843,511 | +0.97(+1.33%) |
Jun 04, 2012 | 74.34 | 74.54 | 72.56 | 72.93 | 6,654,274 | -1.31(-1.77%) |