Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 85.50 | 88.69 | 83.81 | 88.59 | 397,330 | +3.71(+4.37%) |
Aug 30, 2012 | 85.62 | 85.63 | 84.33 | 84.88 | 116,835 | -0.03(-0.04%) |
Aug 29, 2012 | 86.02 | 86.05 | 84.40 | 84.91 | 158,938 | -0.84(-0.98%) |
Aug 27, 2012 | 86.19 | 86.73 | 85.72 | 85.75 | 192,108 | -0.63(-0.73%) |
Aug 24, 2012 | 86.34 | 86.74 | 85.85 | 86.38 | 151,861 | +0.04(+0.05%) |
Aug 23, 2012 | 85.80 | 86.91 | 85.65 | 86.34 | 404,419 | +1.47(+1.73%) |
Aug 22, 2012 | 83.50 | 84.97 | 82.75 | 84.87 | 366,373 | +1.76(+2.12%) |
Aug 21, 2012 | 83.12 | 83.48 | 82.96 | 83.11 | 190,395 | +1.63(+2.00%) |
Aug 20, 2012 | 80.72 | 81.61 | 80.72 | 81.48 | 109,834 | +0.51(+0.63%) |
Aug 17, 2012 | 81.28 | 81.28 | 80.46 | 80.97 | 124,782 | +0.21(+0.26%) |
Aug 16, 2012 | 80.00 | 81.28 | 79.50 | 80.76 | 124,521 | +0.99(+1.24%) |
Aug 15, 2012 | 79.47 | 79.98 | 79.46 | 79.77 | 97,864 | +0.46(+0.58%) |
Aug 14, 2012 | 79.24 | 79.73 | 79.02 | 79.31 | 110,204 | -0.92(-1.15%) |
Aug 13, 2012 | 81.34 | 81.70 | 80.13 | 80.23 | 106,067 | -1.25(-1.53%) |
Aug 10, 2012 | 81.20 | 82.10 | 80.95 | 81.48 | 104,193 | +0.30(+0.37%) |
Aug 09, 2012 | 80.63 | 81.25 | 80.54 | 81.18 | 73,788 | +0.44(+0.54%) |
Aug 08, 2012 | 80.75 | 81.20 | 80.59 | 80.74 | 45,469 | +0.16(+0.20%) |
Aug 07, 2012 | 80.64 | 80.92 | 80.25 | 80.58 | 107,887 | -0.02(-0.02%) |
Aug 06, 2012 | 80.19 | 80.98 | 80.02 | 80.60 | 99,331 | +0.80(+1.00%) |
Aug 03, 2012 | 78.87 | 80.33 | 78.70 | 79.80 | 196,214 | +1.42(+1.81%) |
Aug 02, 2012 | 78.97 | 79.30 | 77.90 | 78.38 | 230,193 | -1.02(-1.28%) |
Aug 01, 2012 | 79.39 | 80.04 | 78.50 | 79.40 | 189,814 | -1.44(-1.78%) |
Jul 31, 2012 | 82.02 | 82.08 | 80.62 | 80.84 | 138,579 | -0.94(-1.15%) |
Jul 30, 2012 | 81.24 | 82.03 | 81.04 | 81.78 | 81,806 | -0.17(-0.21%) |
Jul 27, 2012 | 82.02 | 82.33 | 81.01 | 81.95 | 193,482 | +0.81(+0.99%) |
Jul 26, 2012 | 81.03 | 81.64 | 80.40 | 81.14 | 188,264 | +1.10(+1.38%) |
Jul 25, 2012 | 79.65 | 80.62 | 79.38 | 80.04 | 144,768 | +2.25(+2.89%) |
Jul 24, 2012 | 77.97 | 78.06 | 76.50 | 77.79 | 108,558 | +0.40(+0.52%) |
Jul 23, 2012 | 76.77 | 77.59 | 76.64 | 77.39 | 97,340 | -0.68(-0.87%) |
Jul 20, 2012 | 77.29 | 78.32 | 77.18 | 78.07 | 106,961 | +0.31(+0.40%) |
Jul 19, 2012 | 78.05 | 78.65 | 77.30 | 77.76 | 120,409 | +0.39(+0.50%) |
Jul 18, 2012 | 77.05 | 77.93 | 76.78 | 77.37 | 115,108 | -0.44(-0.57%) |
Jul 17, 2012 | 78.44 | 78.85 | 76.85 | 77.81 | 162,131 | -0.80(-1.01%) |
Jul 16, 2012 | 78.88 | 79.15 | 78.40 | 78.61 | 62,817 | +0.11(+0.14%) |
Jul 13, 2012 | 77.91 | 79.35 | 77.90 | 78.50 | 130,761 | +1.54(+2.00%) |
Jul 12, 2012 | 75.68 | 77.45 | 75.34 | 76.96 | 247,376 | -0.42(-0.54%) |
Jul 11, 2012 | 77.07 | 77.85 | 76.45 | 77.38 | 187,714 | +0.72(+0.94%) |
Jul 10, 2012 | 79.61 | 79.69 | 76.22 | 76.66 | 161,772 | -1.88(-2.39%) |
Jul 09, 2012 | 78.13 | 79.08 | 77.95 | 78.54 | 61,342 | +0.29(+0.37%) |
Jul 06, 2012 | 78.79 | 79.02 | 77.49 | 78.25 | 158,760 | -1.98(-2.47%) |
Jul 05, 2012 | 80.00 | 81.02 | 79.67 | 80.23 | 124,964 | -1.90(-2.31%) |
Jul 03, 2012 | 81.60 | 82.37 | 81.40 | 82.13 | 88,340 | +2.39(+3.00%) |
Jul 02, 2012 | 79.32 | 80.16 | 79.03 | 79.74 | 119,197 | +0.00(+0.00%) |
Jun 29, 2012 | 79.72 | 80.51 | 79.22 | 79.74 | 219,259 | +4.13(+5.46%) |
Jun 28, 2012 | 76.50 | 77.05 | 74.82 | 75.61 | 152,486 | -1.88(-2.43%) |
Jun 27, 2012 | 77.95 | 78.25 | 76.89 | 77.49 | 75,458 | +0.25(+0.32%) |
Jun 26, 2012 | 77.64 | 77.87 | 76.74 | 77.24 | 84,416 | -1.13(-1.44%) |
Jun 25, 2012 | 77.23 | 78.79 | 76.95 | 78.37 | 126,806 | +1.02(+1.32%) |
Jun 22, 2012 | 76.72 | 77.39 | 75.90 | 77.35 | 96,792 | +0.61(+0.79%) |
Jun 21, 2012 | 78.38 | 78.92 | 76.48 | 76.74 | 263,381 | -3.97(-4.92%) |
Jun 20, 2012 | 80.74 | 82.00 | 79.00 | 80.71 | 333,546 | -1.31(-1.60%) |
Jun 19, 2012 | 82.98 | 83.04 | 81.81 | 82.02 | 105,351 | -0.74(-0.89%) |
Jun 18, 2012 | 82.38 | 83.12 | 81.40 | 82.76 | 95,227 | +0.08(+0.10%) |
Jun 15, 2012 | 82.67 | 83.39 | 82.34 | 82.68 | 132,112 | +0.04(+0.05%) |
Jun 14, 2012 | 82.61 | 82.85 | 81.04 | 82.64 | 127,630 | +0.66(+0.81%) |
Jun 13, 2012 | 82.55 | 82.55 | 81.28 | 81.98 | 113,474 | +0.73(+0.90%) |
Jun 12, 2012 | 80.39 | 81.88 | 80.28 | 81.25 | 196,380 | +1.09(+1.36%) |
Jun 11, 2012 | 79.65 | 80.23 | 78.39 | 80.16 | 91,904 | +0.57(+0.72%) |
Jun 08, 2012 | 77.85 | 79.67 | 77.76 | 79.59 | 198,732 | +0.25(+0.32%) |
Jun 07, 2012 | 82.87 | 82.87 | 78.00 | 79.34 | 455,509 | -2.82(-3.43%) |
Jun 06, 2012 | 84.06 | 84.36 | 81.57 | 82.16 | 341,439 | -0.05(-0.06%) |
Jun 05, 2012 | 81.96 | 82.31 | 81.47 | 82.21 | 127,305 | -0.20(-0.24%) |
Jun 04, 2012 | 82.35 | 82.49 | 81.20 | 82.41 | 159,454 | -0.21(-0.25%) |