Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 83.33 | 83.77 | 83.33 | 83.77 | 1,826 | +0.34(+0.40%) |
Aug 30, 2011 | 83.56 | 83.56 | 83.43 | 83.43 | 21,070 | +0.22(+0.26%) |
Aug 29, 2011 | 83.16 | 83.23 | 83.10 | 83.22 | 3,470 | -0.25(-0.30%) |
Aug 26, 2011 | 83.34 | 83.50 | 83.26 | 83.47 | 8,292 | +0.21(+0.25%) |
Aug 25, 2011 | 83.30 | 83.33 | 83.25 | 83.26 | 1,540 | +0.36(+0.43%) |
Aug 24, 2011 | 83.46 | 83.46 | 82.90 | 82.90 | 8,509 | -0.48(-0.57%) |
Aug 23, 2011 | 83.32 | 83.54 | 83.32 | 83.38 | 1,337 | -0.50(-0.60%) |
Aug 22, 2011 | 83.59 | 83.88 | 83.58 | 83.88 | 1,571 | +0.00(+0.00%) |
Aug 19, 2011 | 83.69 | 83.88 | 83.66 | 83.88 | 2,963 | +0.12(+0.14%) |
Aug 18, 2011 | 84.23 | 84.23 | 83.76 | 83.76 | 2,557 | +0.01(+0.01%) |
Aug 17, 2011 | 83.48 | 83.75 | 83.48 | 83.75 | 6,933 | +0.34(+0.41%) |
Aug 16, 2011 | 83.09 | 83.45 | 83.06 | 83.41 | 11,443 | +0.18(+0.22%) |
Aug 15, 2011 | 83.16 | 83.31 | 83.16 | 83.23 | 4,288 | -0.05(-0.06%) |
Aug 12, 2011 | 83.28 | 83.28 | 83.19 | 83.28 | 1,160 | +0.57(+0.69%) |
Aug 11, 2011 | 83.60 | 83.60 | 82.70 | 82.71 | 1,664 | -1.23(-1.46%) |
Aug 10, 2011 | 83.80 | 83.95 | 83.60 | 83.94 | 4,866 | +0.43(+0.51%) |
Aug 09, 2011 | 83.07 | 83.96 | 82.96 | 83.51 | 2,246 | +0.69(+0.84%) |
Aug 08, 2011 | 83.07 | 83.15 | 82.75 | 82.81 | 6,259 | -0.06(-0.07%) |
Aug 05, 2011 | 82.96 | 83.36 | 82.70 | 82.87 | 9,409 | -0.56(-0.67%) |
Aug 04, 2011 | 83.16 | 83.48 | 83.10 | 83.43 | 2,312 | +0.53(+0.64%) |
Aug 03, 2011 | 82.96 | 83.18 | 82.86 | 82.90 | 17,252 | +0.06(+0.07%) |
Aug 02, 2011 | 82.77 | 82.84 | 82.74 | 82.84 | 1,574 | +0.31(+0.37%) |
Aug 01, 2011 | 82.48 | 82.54 | 82.28 | 82.54 | 771 | +0.48(+0.59%) |
Jul 29, 2011 | 81.84 | 82.07 | 81.84 | 82.05 | 3,221 | +0.28(+0.35%) |
Jul 28, 2011 | 81.59 | 81.77 | 81.43 | 81.77 | 7,302 | +0.45(+0.56%) |
Jul 27, 2011 | 81.41 | 81.52 | 81.26 | 81.32 | 1,981 | -0.14(-0.17%) |
Jul 26, 2011 | 81.36 | 81.64 | 81.36 | 81.46 | 1,888 | +0.13(+0.16%) |
Jul 25, 2011 | 81.39 | 81.47 | 81.26 | 81.33 | 2,583 | -0.30(-0.37%) |
Jul 22, 2011 | 81.42 | 81.63 | 81.42 | 81.63 | 2,183 | +0.32(+0.39%) |
Jul 21, 2011 | 81.43 | 81.45 | 81.31 | 81.31 | 1,098 | -0.24(-0.29%) |
Jul 20, 2011 | 81.74 | 81.74 | 81.52 | 81.55 | 2,204 | +0.09(+0.11%) |
Jul 19, 2011 | 81.42 | 81.51 | 81.42 | 81.46 | 7,590 | -0.10(-0.12%) |
Jul 18, 2011 | 81.64 | 81.64 | 81.40 | 81.56 | 2,729 | -0.10(-0.13%) |
Jul 15, 2011 | 81.55 | 81.67 | 81.52 | 81.67 | 1,555 | +0.27(+0.33%) |
Jul 14, 2011 | 81.73 | 81.74 | 81.40 | 81.40 | 2,493 | -0.41(-0.50%) |
Jul 13, 2011 | 81.72 | 81.84 | 81.70 | 81.81 | 9,654 | +0.04(+0.05%) |
Jul 12, 2011 | 81.70 | 81.79 | 81.52 | 81.76 | 3,762 | +0.17(+0.21%) |
Jul 11, 2011 | 81.66 | 81.70 | 81.56 | 81.59 | 2,385 | +0.22(+0.27%) |
Jul 08, 2011 | 81.25 | 81.37 | 81.25 | 81.37 | 1,754 | +0.59(+0.73%) |
Jul 07, 2011 | 80.87 | 80.87 | 80.71 | 80.78 | 2,109 | -0.21(-0.26%) |
Jul 06, 2011 | 81.05 | 81.08 | 80.89 | 80.99 | 972 | +0.14(+0.17%) |
Jul 05, 2011 | 80.94 | 80.97 | 80.70 | 80.85 | 3,159 | +0.37(+0.46%) |
Jul 01, 2011 | 80.82 | 80.82 | 80.48 | 80.48 | 4,058 | -0.12(-0.15%) |
Jun 30, 2011 | 80.53 | 80.70 | 80.53 | 80.60 | 689 | -0.01(-0.01%) |
Jun 29, 2011 | 80.89 | 80.89 | 80.60 | 80.60 | 2,549 | -0.38(-0.47%) |
Jun 28, 2011 | 81.26 | 81.26 | 80.95 | 80.98 | 14,711 | -0.34(-0.42%) |
Jun 27, 2011 | 81.42 | 81.42 | 81.15 | 81.33 | 5,467 | -0.33(-0.40%) |
Jun 24, 2011 | 81.41 | 81.73 | 81.41 | 81.65 | 3,476 | +0.22(+0.27%) |
Jun 23, 2011 | 81.35 | 81.46 | 81.35 | 81.43 | 12,861 | +0.11(+0.14%) |
Jun 22, 2011 | 81.34 | 81.34 | 81.27 | 81.32 | 3,837 | +0.03(+0.04%) |
Jun 21, 2011 | 81.21 | 81.42 | 81.21 | 81.29 | 5,659 | +0.00(+0.00%) |
Jun 20, 2011 | 81.24 | 81.29 | 81.24 | 81.29 | 34,877 | -0.01(-0.01%) |
Jun 17, 2011 | 81.35 | 81.41 | 81.25 | 81.30 | 3,177 | -0.04(-0.05%) |
Jun 16, 2011 | 81.23 | 81.43 | 81.23 | 81.33 | 8,771 | +0.00(+0.00%) |
Jun 15, 2011 | 81.01 | 81.37 | 81.01 | 81.33 | 10,120 | +0.40(+0.50%) |
Jun 14, 2011 | 80.98 | 80.98 | 80.71 | 80.93 | 6,152 | -0.27(-0.34%) |
Jun 13, 2011 | 81.23 | 81.23 | 81.20 | 81.21 | 8,499 | -0.07(-0.09%) |
Jun 10, 2011 | 81.47 | 81.49 | 81.28 | 81.28 | 2,881 | +0.05(+0.06%) |
Jun 09, 2011 | 81.41 | 81.41 | 81.05 | 81.23 | 31,700 | -0.22(-0.27%) |
Jun 08, 2011 | 81.25 | 81.50 | 81.25 | 81.45 | 38,756 | +0.24(+0.30%) |
Jun 07, 2011 | 81.04 | 81.26 | 80.96 | 81.21 | 11,842 | +0.06(+0.07%) |
Jun 06, 2011 | 80.98 | 81.28 | 80.98 | 81.15 | 3,248 | -0.28(-0.35%) |