Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 78.04 | 78.98 | 77.32 | 77.57 | 1,290,933 | +0.24(+0.31%) |
Aug 30, 2012 | 78.58 | 78.58 | 76.96 | 77.33 | 1,368,174 | -1.56(-1.97%) |
Aug 29, 2012 | 79.13 | 79.45 | 77.93 | 78.88 | 1,633,777 | -0.41(-0.52%) |
Aug 27, 2012 | 79.79 | 79.92 | 78.57 | 79.29 | 1,574,484 | +0.11(+0.13%) |
Aug 24, 2012 | 78.59 | 79.40 | 77.80 | 79.19 | 1,712,490 | +0.14(+0.17%) |
Aug 23, 2012 | 79.78 | 80.22 | 79.02 | 79.05 | 1,477,739 | -0.49(-0.61%) |
Aug 22, 2012 | 79.21 | 80.52 | 78.82 | 79.54 | 1,933,515 | +0.29(+0.37%) |
Aug 21, 2012 | 79.43 | 80.82 | 78.82 | 79.25 | 2,149,097 | -0.14(-0.18%) |
Aug 20, 2012 | 81.27 | 82.70 | 79.13 | 79.39 | 2,568,143 | +0.60(+0.76%) |
Aug 17, 2012 | 78.78 | 79.23 | 77.97 | 78.79 | 1,607,884 | +0.42(+0.54%) |
Aug 16, 2012 | 75.70 | 78.78 | 75.48 | 78.37 | 2,918,468 | +3.03(+4.02%) |
Aug 15, 2012 | 74.70 | 75.56 | 74.50 | 75.34 | 1,066,872 | +0.50(+0.67%) |
Aug 14, 2012 | 75.96 | 76.19 | 74.67 | 74.84 | 1,211,946 | -0.44(-0.59%) |
Aug 13, 2012 | 75.87 | 76.50 | 74.84 | 75.28 | 1,332,377 | -1.28(-1.67%) |
Aug 10, 2012 | 75.93 | 76.67 | 75.08 | 76.56 | 1,668,224 | +0.23(+0.30%) |
Aug 09, 2012 | 76.94 | 77.54 | 76.16 | 76.33 | 1,335,640 | -0.89(-1.15%) |
Aug 08, 2012 | 76.54 | 77.42 | 76.34 | 77.22 | 1,800,645 | +0.05(+0.07%) |
Aug 07, 2012 | 74.72 | 78.19 | 74.29 | 77.17 | 4,597,501 | +3.64(+4.95%) |
Aug 06, 2012 | 72.16 | 74.15 | 71.30 | 73.53 | 2,063,739 | +1.68(+2.34%) |
Aug 03, 2012 | 71.54 | 72.46 | 71.43 | 71.84 | 1,960,435 | +1.53(+2.17%) |
Aug 02, 2012 | 70.70 | 72.16 | 69.59 | 70.32 | 2,400,140 | -1.33(-1.86%) |
Aug 01, 2012 | 71.72 | 72.08 | 70.75 | 71.65 | 2,326,350 | +1.17(+1.65%) |
Jul 31, 2012 | 70.89 | 71.35 | 69.92 | 70.48 | 1,902,780 | -0.60(-0.85%) |
Jul 30, 2012 | 70.99 | 72.60 | 70.45 | 71.08 | 2,418,297 | -0.05(-0.06%) |
Jul 27, 2012 | 70.23 | 71.31 | 70.05 | 71.13 | 2,674,074 | +1.51(+2.17%) |
Jul 26, 2012 | 69.75 | 69.87 | 67.38 | 69.62 | 4,352,078 | +0.23(+0.33%) |
Jul 25, 2012 | 69.69 | 70.29 | 68.48 | 69.39 | 2,306,321 | -0.16(-0.23%) |
Jul 24, 2012 | 71.55 | 71.78 | 68.81 | 69.54 | 3,556,189 | -1.51(-2.13%) |
Jul 23, 2012 | 71.29 | 71.41 | 70.29 | 71.05 | 2,482,579 | -1.71(-2.35%) |
Jul 20, 2012 | 73.72 | 74.73 | 72.71 | 72.77 | 2,481,268 | -1.76(-2.36%) |
Jul 19, 2012 | 72.19 | 74.88 | 71.69 | 74.52 | 2,990,605 | +2.52(+3.50%) |
Jul 18, 2012 | 71.97 | 75.48 | 70.68 | 72.00 | 6,938,413 | -0.80(-1.10%) |
Jul 17, 2012 | 72.87 | 73.48 | 71.47 | 72.80 | 3,097,474 | +0.69(+0.95%) |
Jul 16, 2012 | 71.81 | 73.06 | 71.29 | 72.12 | 2,793,059 | +0.16(+0.23%) |
Jul 13, 2012 | 72.41 | 72.53 | 71.11 | 71.95 | 3,462,352 | -0.40(-0.55%) |
Jul 12, 2012 | 74.45 | 74.97 | 72.13 | 72.35 | 3,754,230 | -2.91(-3.87%) |
Jul 11, 2012 | 74.74 | 77.01 | 74.35 | 75.26 | 2,961,667 | +0.31(+0.41%) |
Jul 10, 2012 | 75.23 | 76.04 | 74.38 | 74.95 | 3,587,638 | +0.16(+0.22%) |
Jul 09, 2012 | 74.70 | 75.67 | 74.22 | 74.79 | 2,991,919 | -0.51(-0.68%) |
Jul 06, 2012 | 75.44 | 75.53 | 74.05 | 75.29 | 3,188,804 | -0.84(-1.11%) |
Jul 05, 2012 | 75.51 | 76.50 | 73.61 | 76.14 | 3,786,291 | +0.20(+0.27%) |
Jul 03, 2012 | 76.26 | 76.80 | 75.28 | 75.94 | 1,804,673 | -0.45(-0.59%) |
Jul 02, 2012 | 76.72 | 78.20 | 75.97 | 76.39 | 2,593,106 | -1.17(-1.51%) |
Jun 29, 2012 | 77.98 | 78.52 | 76.94 | 77.56 | 3,005,864 | +1.28(+1.68%) |
Jun 28, 2012 | 76.05 | 77.20 | 75.08 | 76.28 | 2,397,348 | -0.29(-0.38%) |
Jun 27, 2012 | 76.86 | 77.52 | 76.24 | 76.57 | 2,473,708 | +0.27(+0.35%) |
Jun 26, 2012 | 76.04 | 76.97 | 75.11 | 76.30 | 2,730,921 | -0.02(-0.02%) |
Jun 25, 2012 | 75.66 | 76.83 | 75.53 | 76.32 | 2,261,973 | -0.94(-1.22%) |
Jun 22, 2012 | 76.75 | 77.87 | 76.15 | 77.26 | 3,219,033 | +0.95(+1.24%) |
Jun 21, 2012 | 78.64 | 80.44 | 76.24 | 76.31 | 4,001,384 | -2.12(-2.71%) |
Jun 20, 2012 | 78.79 | 78.85 | 77.02 | 78.44 | 2,079,158 | +0.28(+0.35%) |
Jun 19, 2012 | 75.33 | 78.58 | 75.33 | 78.16 | 2,857,220 | +3.13(+4.18%) |
Jun 18, 2012 | 73.96 | 75.53 | 73.29 | 75.03 | 2,293,432 | +0.60(+0.80%) |
Jun 15, 2012 | 74.77 | 75.20 | 74.09 | 74.43 | 2,451,190 | -0.72(-0.96%) |
Jun 14, 2012 | 73.96 | 75.62 | 73.46 | 75.14 | 2,660,992 | +0.22(+0.29%) |
Jun 13, 2012 | 75.32 | 76.48 | 74.75 | 74.93 | 2,492,055 | -0.95(-1.25%) |
Jun 12, 2012 | 75.74 | 76.05 | 74.33 | 75.88 | 3,505,515 | +1.45(+1.95%) |
Jun 11, 2012 | 78.64 | 79.00 | 74.33 | 74.43 | 4,314,566 | -3.50(-4.49%) |
Jun 08, 2012 | 76.23 | 78.05 | 75.52 | 77.93 | 1,739,360 | +1.17(+1.53%) |
Jun 07, 2012 | 79.18 | 80.01 | 76.51 | 76.75 | 2,422,318 | -0.95(-1.22%) |
Jun 06, 2012 | 76.51 | 78.29 | 76.36 | 77.70 | 2,729,682 | +2.18(+2.89%) |
Jun 05, 2012 | 72.82 | 75.75 | 72.54 | 75.52 | 3,887,132 | +2.11(+2.87%) |
Jun 04, 2012 | 72.65 | 73.81 | 71.65 | 73.41 | 3,510,757 | +0.59(+0.81%) |