Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 89.48 | 89.48 | 88.59 | 88.92 | 1,817,804 | -0.33(-0.37%) |
Jul 30, 2012 | 88.91 | 89.58 | 88.65 | 89.25 | 1,419,450 | +0.34(+0.38%) |
Jul 27, 2012 | 88.46 | 90.01 | 88.45 | 88.91 | 2,272,218 | +0.82(+0.93%) |
Jul 26, 2012 | 87.77 | 88.65 | 87.56 | 88.09 | 1,823,172 | +1.47(+1.70%) |
Jul 25, 2012 | 88.06 | 88.80 | 86.37 | 86.62 | 2,280,548 | -0.70(-0.80%) |
Jul 24, 2012 | 86.57 | 89.06 | 86.45 | 87.32 | 2,612,581 | +0.92(+1.06%) |
Jul 23, 2012 | 86.06 | 86.77 | 85.72 | 86.40 | 2,164,970 | -0.57(-0.66%) |
Jul 20, 2012 | 86.88 | 87.75 | 86.61 | 86.97 | 2,811,247 | -0.64(-0.73%) |
Jul 19, 2012 | 88.21 | 88.51 | 87.03 | 87.61 | 2,211,429 | -0.63(-0.71%) |
Jul 18, 2012 | 88.24 | 88.81 | 87.92 | 88.24 | 1,552,813 | -0.32(-0.36%) |
Jul 17, 2012 | 88.34 | 88.91 | 87.33 | 88.56 | 2,395,283 | +0.73(+0.83%) |
Jul 16, 2012 | 88.49 | 88.49 | 87.68 | 87.83 | 1,989,142 | -0.02(-0.03%) |
Jul 13, 2012 | 86.92 | 87.92 | 86.80 | 87.85 | 1,755,982 | +0.91(+1.05%) |
Jul 12, 2012 | 86.59 | 87.46 | 86.08 | 86.94 | 1,818,118 | -0.10(-0.11%) |
Jul 11, 2012 | 86.88 | 87.18 | 86.20 | 87.04 | 2,183,940 | +0.20(+0.23%) |
Jul 10, 2012 | 88.08 | 88.45 | 86.43 | 86.84 | 1,553,124 | -1.01(-1.15%) |
Jul 09, 2012 | 87.01 | 87.99 | 86.90 | 87.85 | 1,810,949 | +0.64(+0.74%) |
Jul 06, 2012 | 86.17 | 87.42 | 86.10 | 87.21 | 1,412,688 | +0.31(+0.36%) |
Jul 05, 2012 | 87.59 | 87.72 | 86.63 | 86.90 | 1,707,226 | -0.93(-1.05%) |
Jul 03, 2012 | 87.64 | 88.28 | 87.42 | 87.82 | 1,446,402 | +0.24(+0.27%) |
Jul 02, 2012 | 86.80 | 87.58 | 86.25 | 87.58 | 2,668,580 | +1.34(+1.55%) |
Jun 29, 2012 | 85.73 | 86.28 | 85.12 | 86.24 | 2,662,859 | +2.19(+2.61%) |
Jun 28, 2012 | 83.25 | 84.18 | 82.82 | 84.05 | 1,529,903 | +0.39(+0.47%) |
Jun 27, 2012 | 83.46 | 83.94 | 83.03 | 83.65 | 1,624,595 | +0.29(+0.35%) |
Jun 26, 2012 | 83.03 | 83.99 | 82.97 | 83.37 | 1,751,586 | +0.30(+0.37%) |
Jun 25, 2012 | 82.75 | 83.41 | 82.27 | 83.06 | 1,573,070 | -0.14(-0.17%) |
Jun 22, 2012 | 83.46 | 83.55 | 82.49 | 83.21 | 3,101,010 | +0.37(+0.45%) |
Jun 21, 2012 | 84.70 | 84.74 | 82.65 | 82.83 | 2,272,850 | -1.53(-1.82%) |
Jun 20, 2012 | 83.92 | 84.65 | 83.62 | 84.37 | 2,700,450 | +0.57(+0.68%) |
Jun 19, 2012 | 83.03 | 84.15 | 82.77 | 83.80 | 2,352,824 | +1.07(+1.30%) |
Jun 18, 2012 | 82.40 | 83.35 | 82.06 | 82.72 | 2,494,777 | +0.09(+0.11%) |
Jun 15, 2012 | 82.68 | 82.82 | 81.68 | 82.64 | 3,768,805 | +0.50(+0.61%) |
Jun 14, 2012 | 81.82 | 82.55 | 81.53 | 82.14 | 2,999,249 | +0.52(+0.63%) |
Jun 13, 2012 | 82.16 | 82.77 | 81.32 | 81.62 | 2,202,501 | -0.95(-1.15%) |
Jun 12, 2012 | 81.37 | 82.57 | 81.13 | 82.57 | 1,879,080 | +0.73(+0.89%) |
Jun 11, 2012 | 84.01 | 84.03 | 81.72 | 81.84 | 2,620,133 | -1.60(-1.92%) |
Jun 08, 2012 | 82.41 | 83.44 | 82.26 | 83.44 | 1,596,509 | +1.01(+1.22%) |
Jun 07, 2012 | 82.25 | 83.48 | 82.19 | 82.44 | 1,610,558 | -0.18(-0.22%) |
Jun 06, 2012 | 81.85 | 82.64 | 80.90 | 82.62 | 2,762,642 | +1.64(+2.03%) |
Jun 05, 2012 | 79.18 | 81.26 | 78.79 | 80.98 | 2,489,132 | +1.57(+1.97%) |
Jun 04, 2012 | 79.68 | 79.90 | 78.72 | 79.41 | 2,949,052 | -0.10(-0.13%) |
Jun 01, 2012 | 80.13 | 81.12 | 79.34 | 79.51 | 2,887,743 | -2.22(-2.72%) |
May 31, 2012 | 80.99 | 82.50 | 80.13 | 81.73 | 3,730,649 | +0.74(+0.92%) |
May 30, 2012 | 82.59 | 82.59 | 80.97 | 80.99 | 2,901,673 | -2.20(-2.65%) |
May 29, 2012 | 82.33 | 83.29 | 82.22 | 83.19 | 1,953,984 | +1.13(+1.38%) |
May 25, 2012 | 82.48 | 82.98 | 81.77 | 82.06 | 1,429,422 | -0.50(-0.61%) |
May 24, 2012 | 82.16 | 82.69 | 81.41 | 82.57 | 1,644,290 | +0.62(+0.76%) |
May 23, 2012 | 81.49 | 82.03 | 80.32 | 81.95 | 1,792,068 | +0.07(+0.09%) |
May 22, 2012 | 81.88 | 82.50 | 81.44 | 81.88 | 1,789,727 | +0.17(+0.21%) |
May 21, 2012 | 80.19 | 81.83 | 80.18 | 81.70 | 2,344,235 | +1.73(+2.17%) |
May 18, 2012 | 81.27 | 81.83 | 79.74 | 79.97 | 3,681,288 | -1.09(-1.34%) |
May 17, 2012 | 83.16 | 83.40 | 81.06 | 81.06 | 3,192,397 | -2.24(-2.69%) |
May 16, 2012 | 85.43 | 85.47 | 83.12 | 83.29 | 3,498,417 | -1.62(-1.91%) |
May 15, 2012 | 85.31 | 85.44 | 84.36 | 84.92 | 2,384,991 | -0.11(-0.12%) |
May 14, 2012 | 85.33 | 86.42 | 85.02 | 85.02 | 3,220,165 | -0.89(-1.04%) |
May 11, 2012 | 85.07 | 86.09 | 84.66 | 85.91 | 2,010,150 | +0.63(+0.74%) |
May 10, 2012 | 85.91 | 85.91 | 84.94 | 85.28 | 1,576,056 | +0.12(+0.14%) |
May 09, 2012 | 84.80 | 86.11 | 84.70 | 85.17 | 2,298,556 | -0.38(-0.44%) |
May 08, 2012 | 84.90 | 85.64 | 84.70 | 85.55 | 2,046,640 | +0.19(+0.22%) |
May 07, 2012 | 84.43 | 85.66 | 84.30 | 85.36 | 1,768,428 | +0.48(+0.57%) |
May 04, 2012 | 85.33 | 85.57 | 84.52 | 84.87 | 2,573,058 | -0.73(-0.85%) |
May 03, 2012 | 86.44 | 86.69 | 85.57 | 85.60 | 2,674,607 | -0.81(-0.94%) |
May 02, 2012 | 86.47 | 86.79 | 85.64 | 86.42 | 2,489,129 | -0.32(-0.37%) |