Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 92.78 | 93.11 | 91.45 | 92.52 | 606,421 | +0.40(+0.44%) |
Aug 30, 2012 | 91.81 | 92.69 | 91.17 | 92.12 | 547,712 | -0.33(-0.35%) |
Aug 29, 2012 | 91.64 | 92.72 | 91.31 | 92.44 | 974,936 | +5.25(+6.02%) |
Aug 27, 2012 | 86.51 | 87.54 | 85.82 | 87.19 | 1,012,247 | +0.54(+0.63%) |
Aug 24, 2012 | 85.48 | 87.09 | 85.47 | 86.65 | 479,980 | +0.86(+1.00%) |
Aug 23, 2012 | 85.78 | 86.26 | 85.29 | 85.79 | 564,659 | -0.40(-0.47%) |
Aug 22, 2012 | 86.09 | 86.46 | 84.81 | 86.20 | 484,283 | -0.27(-0.31%) |
Aug 21, 2012 | 86.08 | 87.33 | 86.08 | 86.46 | 431,042 | +0.55(+0.64%) |
Aug 20, 2012 | 87.71 | 87.71 | 85.61 | 85.91 | 577,818 | -1.79(-2.04%) |
Aug 17, 2012 | 86.18 | 88.00 | 86.16 | 87.71 | 694,033 | +1.43(+1.66%) |
Aug 16, 2012 | 85.72 | 86.87 | 84.97 | 86.28 | 441,044 | +0.77(+0.90%) |
Aug 15, 2012 | 84.02 | 85.80 | 84.02 | 85.51 | 518,407 | +1.49(+1.77%) |
Aug 14, 2012 | 84.37 | 84.74 | 83.78 | 84.02 | 600,216 | +0.36(+0.44%) |
Aug 13, 2012 | 82.68 | 83.66 | 81.52 | 83.66 | 578,431 | +1.04(+1.26%) |
Aug 10, 2012 | 82.43 | 83.09 | 81.72 | 82.61 | 522,212 | -0.24(-0.29%) |
Aug 09, 2012 | 83.09 | 83.36 | 82.26 | 82.85 | 528,939 | -0.45(-0.54%) |
Aug 08, 2012 | 81.82 | 83.43 | 81.32 | 83.30 | 765,783 | +0.29(+0.34%) |
Aug 07, 2012 | 78.83 | 83.74 | 78.83 | 83.02 | 2,130,825 | +5.31(+6.83%) |
Aug 06, 2012 | 76.31 | 78.37 | 76.25 | 77.70 | 784,002 | +1.30(+1.70%) |
Aug 03, 2012 | 76.10 | 76.99 | 75.08 | 76.40 | 1,723,419 | +2.32(+3.13%) |
Aug 02, 2012 | 76.12 | 76.97 | 73.81 | 74.09 | 1,977,205 | -2.75(-3.58%) |
Aug 01, 2012 | 78.83 | 79.03 | 76.76 | 76.84 | 1,064,662 | -1.43(-1.83%) |
Jul 31, 2012 | 79.51 | 79.62 | 77.95 | 78.27 | 805,387 | -1.76(-2.20%) |
Jul 30, 2012 | 79.66 | 81.26 | 79.57 | 80.03 | 801,860 | +0.30(+0.37%) |
Jul 27, 2012 | 77.83 | 79.95 | 77.42 | 79.73 | 589,664 | +2.69(+3.49%) |
Jul 26, 2012 | 76.22 | 77.36 | 75.58 | 77.04 | 420,123 | +2.69(+3.62%) |
Jul 25, 2012 | 75.14 | 75.95 | 73.79 | 74.35 | 568,766 | -0.71(-0.95%) |
Jul 24, 2012 | 77.09 | 77.41 | 74.46 | 75.06 | 552,231 | -1.61(-2.09%) |
Jul 23, 2012 | 76.06 | 77.13 | 75.38 | 76.67 | 482,706 | -1.30(-1.67%) |
Jul 20, 2012 | 78.46 | 78.55 | 77.23 | 77.97 | 630,361 | -1.21(-1.53%) |
Jul 19, 2012 | 77.16 | 80.29 | 76.64 | 79.18 | 871,062 | +2.92(+3.82%) |
Jul 18, 2012 | 75.03 | 76.89 | 74.32 | 76.27 | 564,076 | +1.19(+1.59%) |
Jul 17, 2012 | 75.82 | 76.36 | 74.36 | 75.07 | 720,210 | -0.25(-0.33%) |
Jul 16, 2012 | 75.24 | 75.47 | 73.91 | 75.32 | 643,037 | +0.05(+0.07%) |
Jul 13, 2012 | 74.18 | 76.32 | 73.66 | 75.27 | 2,450,511 | +1.89(+2.58%) |
Jul 12, 2012 | 73.61 | 73.87 | 72.19 | 73.38 | 880,836 | -1.03(-1.39%) |
Jul 11, 2012 | 77.37 | 77.37 | 73.36 | 74.41 | 1,084,059 | -3.05(-3.94%) |
Jul 10, 2012 | 77.14 | 77.78 | 76.27 | 77.47 | 1,069,258 | +1.01(+1.33%) |
Jul 09, 2012 | 78.47 | 79.31 | 76.24 | 76.45 | 834,299 | -2.06(-2.62%) |
Jul 06, 2012 | 79.83 | 80.53 | 78.25 | 78.51 | 769,131 | -2.38(-2.95%) |
Jul 05, 2012 | 78.93 | 81.05 | 78.16 | 80.90 | 1,355,750 | +1.97(+2.50%) |
Jul 03, 2012 | 77.56 | 79.00 | 76.99 | 78.93 | 509,982 | +1.27(+1.64%) |
Jul 02, 2012 | 76.65 | 77.72 | 76.62 | 77.65 | 498,813 | +1.00(+1.31%) |
Jun 29, 2012 | 75.40 | 77.23 | 75.38 | 76.65 | 1,167,994 | +2.43(+3.28%) |
Jun 28, 2012 | 76.09 | 76.27 | 72.84 | 74.22 | 1,269,513 | -2.53(-3.30%) |
Jun 27, 2012 | 77.56 | 77.61 | 75.93 | 76.75 | 665,867 | -0.30(-0.38%) |
Jun 26, 2012 | 77.04 | 77.65 | 75.39 | 77.04 | 818,413 | +0.30(+0.39%) |
Jun 25, 2012 | 77.57 | 77.77 | 75.91 | 76.75 | 752,240 | -1.88(-2.39%) |
Jun 22, 2012 | 78.22 | 79.43 | 77.12 | 78.63 | 2,574,213 | +0.33(+0.43%) |
Jun 21, 2012 | 79.08 | 81.03 | 77.69 | 78.30 | 1,496,508 | -0.02(-0.03%) |
Jun 20, 2012 | 79.47 | 79.95 | 77.84 | 78.32 | 1,113,817 | -1.31(-1.65%) |
Jun 19, 2012 | 79.23 | 80.95 | 78.82 | 79.63 | 872,106 | +0.62(+0.79%) |
Jun 18, 2012 | 77.49 | 79.25 | 76.41 | 79.00 | 1,017,193 | +0.78(+1.00%) |
Jun 15, 2012 | 76.52 | 78.29 | 75.90 | 78.23 | 1,212,477 | +2.05(+2.69%) |
Jun 14, 2012 | 75.21 | 76.97 | 74.21 | 76.18 | 1,223,193 | +1.34(+1.79%) |
Jun 13, 2012 | 76.53 | 77.03 | 74.28 | 74.84 | 871,834 | -2.11(-2.74%) |
Jun 12, 2012 | 76.92 | 77.84 | 75.71 | 76.95 | 681,856 | +0.62(+0.81%) |
Jun 11, 2012 | 79.69 | 79.74 | 76.18 | 76.32 | 847,789 | -2.46(-3.13%) |
Jun 08, 2012 | 77.44 | 78.82 | 76.76 | 78.79 | 757,473 | +1.15(+1.49%) |
Jun 07, 2012 | 80.41 | 80.41 | 76.69 | 77.64 | 1,233,427 | -1.44(-1.82%) |
Jun 06, 2012 | 79.53 | 80.20 | 78.73 | 79.07 | 1,046,542 | +0.58(+0.74%) |
Jun 05, 2012 | 76.05 | 78.63 | 75.85 | 78.49 | 1,578,239 | +2.44(+3.21%) |
Jun 04, 2012 | 75.38 | 76.12 | 73.61 | 76.05 | 1,197,110 | +0.70(+0.93%) |