Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 79.64 | 79.89 | 78.84 | 79.66 | 2,062,942 | +0.27(+0.35%) |
Aug 30, 2012 | 80.06 | 80.11 | 79.32 | 79.38 | 1,392,019 | -0.82(-1.03%) |
Aug 29, 2012 | 80.04 | 80.41 | 79.75 | 80.21 | 1,636,613 | +0.29(+0.37%) |
Aug 27, 2012 | 79.51 | 80.41 | 79.21 | 79.91 | 2,039,948 | +0.36(+0.46%) |
Aug 24, 2012 | 78.86 | 79.73 | 78.69 | 79.55 | 1,584,858 | +0.62(+0.79%) |
Aug 23, 2012 | 78.82 | 79.51 | 78.65 | 78.93 | 1,984,296 | +0.23(+0.29%) |
Aug 22, 2012 | 78.97 | 79.69 | 78.69 | 78.70 | 1,716,506 | -0.36(-0.45%) |
Aug 21, 2012 | 78.90 | 79.72 | 78.90 | 79.06 | 1,817,823 | +0.17(+0.22%) |
Aug 20, 2012 | 78.95 | 79.17 | 78.55 | 78.88 | 1,260,906 | +0.04(+0.05%) |
Aug 17, 2012 | 79.97 | 79.97 | 78.51 | 78.85 | 3,119,175 | -2.05(-2.54%) |
Aug 16, 2012 | 81.02 | 81.12 | 80.26 | 80.90 | 1,342,580 | -0.10(-0.12%) |
Aug 15, 2012 | 81.02 | 81.33 | 80.74 | 81.00 | 879,721 | -0.11(-0.14%) |
Aug 14, 2012 | 81.36 | 81.63 | 80.88 | 81.11 | 812,715 | -0.17(-0.21%) |
Aug 13, 2012 | 80.93 | 81.36 | 80.41 | 81.28 | 1,260,494 | +0.03(+0.03%) |
Aug 10, 2012 | 80.43 | 81.30 | 80.17 | 81.25 | 1,450,122 | +0.42(+0.52%) |
Aug 09, 2012 | 80.73 | 81.33 | 80.38 | 80.84 | 1,224,402 | +0.20(+0.25%) |
Aug 08, 2012 | 80.38 | 81.09 | 80.02 | 80.63 | 1,213,521 | -0.03(-0.03%) |
Aug 07, 2012 | 80.04 | 81.14 | 80.01 | 80.66 | 1,749,219 | +0.68(+0.84%) |
Aug 06, 2012 | 79.78 | 80.68 | 79.55 | 79.99 | 1,634,384 | +0.22(+0.27%) |
Aug 03, 2012 | 80.71 | 81.25 | 79.69 | 79.77 | 2,002,704 | -0.13(-0.16%) |
Aug 02, 2012 | 80.97 | 80.97 | 79.60 | 79.90 | 2,775,308 | -1.41(-1.74%) |
Aug 01, 2012 | 82.92 | 83.02 | 81.26 | 81.31 | 2,047,505 | -1.47(-1.77%) |
Jul 31, 2012 | 82.97 | 83.95 | 82.19 | 82.78 | 2,566,066 | +0.07(+0.09%) |
Jul 30, 2012 | 83.58 | 83.59 | 82.19 | 82.71 | 1,903,280 | -0.99(-1.19%) |
Jul 27, 2012 | 85.10 | 85.92 | 83.25 | 83.70 | 3,338,511 | -0.47(-0.56%) |
Jul 26, 2012 | 85.49 | 86.19 | 83.31 | 84.17 | 3,530,982 | -0.38(-0.45%) |
Jul 25, 2012 | 84.90 | 84.98 | 83.67 | 84.56 | 1,186,115 | -0.08(-0.10%) |
Jul 24, 2012 | 85.77 | 85.77 | 84.01 | 84.64 | 1,160,221 | -0.97(-1.13%) |
Jul 23, 2012 | 86.55 | 86.63 | 85.34 | 85.61 | 785,340 | -1.38(-1.58%) |
Jul 20, 2012 | 87.65 | 87.69 | 86.80 | 86.98 | 1,071,392 | -0.83(-0.95%) |
Jul 19, 2012 | 88.19 | 88.71 | 87.76 | 87.81 | 1,167,924 | -0.38(-0.43%) |
Jul 18, 2012 | 87.62 | 88.67 | 87.50 | 88.20 | 1,280,585 | +0.38(+0.44%) |
Jul 17, 2012 | 86.67 | 88.02 | 86.21 | 87.81 | 968,869 | +1.49(+1.72%) |
Jul 16, 2012 | 86.40 | 86.56 | 86.04 | 86.33 | 716,003 | -0.24(-0.27%) |
Jul 13, 2012 | 85.32 | 86.75 | 85.31 | 86.56 | 1,341,595 | +1.14(+1.33%) |
Jul 12, 2012 | 85.35 | 85.85 | 84.91 | 85.42 | 1,156,388 | +0.03(+0.03%) |
Jul 11, 2012 | 85.19 | 86.20 | 85.18 | 85.40 | 1,341,492 | +0.27(+0.32%) |
Jul 10, 2012 | 85.74 | 86.49 | 84.95 | 85.12 | 1,144,173 | -0.57(-0.66%) |
Jul 09, 2012 | 85.52 | 85.89 | 85.31 | 85.69 | 865,830 | +0.37(+0.43%) |
Jul 06, 2012 | 85.65 | 86.05 | 85.16 | 85.32 | 1,237,460 | -0.92(-1.07%) |
Jul 05, 2012 | 87.22 | 87.39 | 86.09 | 86.25 | 1,610,860 | -1.04(-1.19%) |
Jul 03, 2012 | 86.54 | 87.60 | 86.37 | 87.29 | 854,370 | +0.58(+0.67%) |
Jul 02, 2012 | 85.53 | 86.94 | 85.53 | 86.70 | 1,474,905 | +1.17(+1.37%) |
Jun 29, 2012 | 86.19 | 86.19 | 85.24 | 85.53 | 2,044,781 | +0.44(+0.51%) |
Jun 28, 2012 | 83.79 | 85.24 | 83.68 | 85.10 | 1,745,099 | +0.88(+1.04%) |
Jun 27, 2012 | 84.58 | 84.69 | 84.07 | 84.22 | 833,662 | +0.44(+0.52%) |
Jun 26, 2012 | 83.44 | 84.37 | 83.06 | 83.78 | 1,223,462 | +0.74(+0.89%) |
Jun 25, 2012 | 83.19 | 83.21 | 82.57 | 83.04 | 1,058,756 | -0.59(-0.71%) |
Jun 22, 2012 | 83.67 | 83.99 | 82.89 | 83.64 | 1,613,639 | +0.16(+0.20%) |
Jun 21, 2012 | 85.27 | 85.27 | 83.35 | 83.47 | 1,151,113 | -0.68(-0.81%) |
Jun 20, 2012 | 84.85 | 85.07 | 83.70 | 84.16 | 1,651,522 | -0.52(-0.61%) |
Jun 19, 2012 | 83.98 | 85.11 | 83.79 | 84.68 | 1,243,363 | +0.70(+0.84%) |
Jun 18, 2012 | 82.47 | 84.13 | 82.47 | 83.97 | 1,148,833 | +0.95(+1.14%) |
Jun 15, 2012 | 82.44 | 83.03 | 82.36 | 83.02 | 3,951,730 | +1.06(+1.29%) |
Jun 14, 2012 | 81.26 | 82.34 | 81.11 | 81.97 | 1,519,702 | +1.05(+1.30%) |
Jun 13, 2012 | 81.00 | 81.46 | 80.74 | 80.92 | 1,782,011 | -0.11(-0.14%) |
Jun 12, 2012 | 79.58 | 81.16 | 79.58 | 81.03 | 1,671,816 | +0.75(+0.93%) |
Jun 11, 2012 | 81.06 | 81.13 | 80.21 | 80.28 | 2,258,088 | -0.39(-0.49%) |
Jun 08, 2012 | 80.09 | 80.76 | 79.98 | 80.67 | 1,443,199 | +0.59(+0.74%) |
Jun 07, 2012 | 80.86 | 81.61 | 80.00 | 80.08 | 1,816,154 | -0.33(-0.41%) |
Jun 06, 2012 | 80.12 | 80.65 | 79.80 | 80.41 | 1,727,995 | +0.68(+0.86%) |
Jun 05, 2012 | 79.17 | 79.81 | 78.89 | 79.72 | 1,819,273 | +0.25(+0.31%) |
Jun 04, 2012 | 78.90 | 79.48 | 78.61 | 79.48 | 1,822,428 | +0.56(+0.70%) |