Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 104.07 | 104.67 | 103.59 | 104.26 | 6,838,593 | +0.76(+0.74%) |
Aug 30, 2012 | 103.86 | 103.87 | 103.28 | 103.50 | 5,172,789 | -0.80(-0.76%) |
Aug 29, 2012 | 104.25 | 104.58 | 104.06 | 104.29 | 3,013,055 | -0.11(-0.11%) |
Aug 27, 2012 | 104.69 | 104.81 | 104.31 | 104.40 | 2,267,639 | -0.25(-0.24%) |
Aug 24, 2012 | 103.73 | 104.80 | 103.61 | 104.66 | 5,275,765 | +0.80(+0.77%) |
Aug 23, 2012 | 104.56 | 104.59 | 103.72 | 103.86 | 5,221,191 | -0.87(-0.83%) |
Aug 22, 2012 | 104.81 | 104.99 | 104.31 | 104.73 | 5,644,134 | -0.24(-0.23%) |
Aug 21, 2012 | 105.61 | 105.96 | 104.81 | 104.97 | 5,139,774 | -0.49(-0.46%) |
Aug 20, 2012 | 105.30 | 105.53 | 105.14 | 105.45 | 2,845,383 | -0.03(-0.03%) |
Aug 17, 2012 | 105.54 | 105.57 | 105.27 | 105.49 | 4,712,645 | -0.12(-0.11%) |
Aug 16, 2012 | 104.97 | 105.75 | 104.75 | 105.61 | 6,703,926 | +0.68(+0.65%) |
Aug 15, 2012 | 104.76 | 105.14 | 104.70 | 104.93 | 3,557,761 | +0.05(+0.05%) |
Aug 14, 2012 | 105.19 | 105.28 | 104.61 | 104.88 | 4,295,071 | +0.03(+0.03%) |
Aug 13, 2012 | 104.94 | 105.07 | 104.37 | 104.85 | 5,004,192 | -0.25(-0.24%) |
Aug 10, 2012 | 104.47 | 105.11 | 104.19 | 105.10 | 5,537,591 | +0.29(+0.27%) |
Aug 09, 2012 | 104.75 | 105.05 | 104.44 | 104.81 | 4,211,638 | +0.02(+0.02%) |
Aug 08, 2012 | 104.31 | 105.02 | 104.26 | 104.79 | 3,770,837 | +0.14(+0.13%) |
Aug 07, 2012 | 104.61 | 105.06 | 104.59 | 104.66 | 4,499,246 | +0.38(+0.37%) |
Aug 06, 2012 | 104.31 | 104.84 | 104.26 | 104.28 | 5,740,315 | +0.14(+0.13%) |
Aug 03, 2012 | 103.61 | 104.41 | 103.46 | 104.14 | 9,752,871 | +1.75(+1.70%) |
Aug 02, 2012 | 102.49 | 102.99 | 101.58 | 102.39 | 13,702,168 | -0.73(-0.70%) |
Aug 01, 2012 | 103.93 | 103.96 | 102.91 | 103.12 | 7,243,241 | -0.19(-0.18%) |
Jul 31, 2012 | 103.76 | 103.98 | 103.31 | 103.31 | 6,005,053 | -0.57(-0.54%) |
Jul 30, 2012 | 103.81 | 104.35 | 103.65 | 103.88 | 5,317,323 | -0.11(-0.11%) |
Jul 27, 2012 | 102.78 | 104.27 | 102.75 | 103.99 | 9,370,051 | +1.56(+1.52%) |
Jul 26, 2012 | 102.10 | 102.79 | 101.91 | 102.43 | 10,135,289 | +1.65(+1.64%) |
Jul 25, 2012 | 100.85 | 101.20 | 100.37 | 100.78 | 4,860,970 | +0.52(+0.52%) |
Jul 24, 2012 | 101.11 | 101.18 | 99.53 | 100.26 | 8,884,400 | -0.84(-0.83%) |
Jul 23, 2012 | 100.39 | 101.31 | 100.00 | 101.10 | 5,832,746 | -0.90(-0.88%) |
Jul 20, 2012 | 102.24 | 102.49 | 101.81 | 102.00 | 9,335,094 | -1.02(-0.99%) |
Jul 19, 2012 | 102.98 | 103.33 | 102.61 | 103.02 | 4,826,684 | +0.29(+0.28%) |
Jul 18, 2012 | 101.56 | 102.88 | 101.51 | 102.73 | 3,890,578 | +0.91(+0.89%) |
Jul 17, 2012 | 101.59 | 102.08 | 100.60 | 101.82 | 4,176,249 | +0.56(+0.55%) |
Jul 16, 2012 | 101.37 | 101.58 | 100.97 | 101.26 | 2,499,973 | -0.40(-0.39%) |
Jul 13, 2012 | 100.31 | 101.73 | 100.26 | 101.66 | 4,948,465 | +1.63(+1.63%) |
Jul 12, 2012 | 99.74 | 100.50 | 99.39 | 100.03 | 5,538,990 | -0.27(-0.27%) |
Jul 11, 2012 | 100.72 | 100.76 | 99.73 | 100.30 | 8,585,746 | -0.35(-0.35%) |
Jul 10, 2012 | 101.93 | 102.08 | 100.30 | 100.65 | 8,449,468 | -0.71(-0.70%) |
Jul 09, 2012 | 101.50 | 101.57 | 100.94 | 101.36 | 5,653,711 | -0.26(-0.26%) |
Jul 06, 2012 | 101.80 | 101.81 | 101.06 | 101.62 | 5,450,107 | -0.96(-0.94%) |
Jul 05, 2012 | 102.46 | 103.09 | 102.20 | 102.59 | 8,330,224 | -0.29(-0.29%) |
Jul 03, 2012 | 102.26 | 102.94 | 102.16 | 102.88 | 3,411,662 | +0.63(+0.62%) |
Jul 02, 2012 | 102.46 | 102.58 | 101.72 | 102.25 | 4,816,644 | -0.07(-0.07%) |
Jun 29, 2012 | 101.77 | 102.42 | 101.52 | 102.32 | 7,336,587 | +2.11(+2.11%) |
Jun 28, 2012 | 99.59 | 100.26 | 98.98 | 100.21 | 8,109,507 | -0.17(-0.17%) |
Jun 27, 2012 | 99.89 | 100.56 | 99.83 | 100.38 | 4,666,089 | +0.74(+0.74%) |
Jun 26, 2012 | 99.60 | 99.98 | 98.98 | 99.64 | 9,479,732 | +0.25(+0.26%) |
Jun 25, 2012 | 99.62 | 99.65 | 99.03 | 99.38 | 7,434,353 | -1.17(-1.16%) |
Jun 22, 2012 | 100.48 | 100.75 | 100.20 | 100.56 | 6,650,759 | +0.63(+0.63%) |
Jun 21, 2012 | 102.08 | 102.24 | 99.85 | 99.93 | 9,669,250 | -2.01(-1.97%) |
Jun 20, 2012 | 102.06 | 102.36 | 101.26 | 101.93 | 11,565,165 | -0.08(-0.08%) |
Jun 19, 2012 | 101.75 | 102.53 | 101.58 | 102.01 | 4,857,461 | +0.74(+0.73%) |
Jun 18, 2012 | 101.01 | 101.60 | 100.89 | 101.27 | 5,735,032 | -0.17(-0.16%) |
Jun 15, 2012 | 100.98 | 101.55 | 100.88 | 101.44 | 7,869,224 | +0.77(+0.77%) |
Jun 14, 2012 | 99.67 | 101.12 | 99.54 | 100.67 | 10,246,954 | +1.18(+1.19%) |
Jun 13, 2012 | 99.85 | 100.32 | 99.16 | 99.49 | 5,883,346 | -0.56(-0.56%) |
Jun 12, 2012 | 99.10 | 100.10 | 98.81 | 100.05 | 6,180,749 | +1.28(+1.30%) |
Jun 11, 2012 | 100.67 | 100.76 | 98.66 | 98.76 | 9,078,002 | -1.16(-1.16%) |
Jun 08, 2012 | 98.87 | 99.92 | 98.67 | 99.92 | 5,566,628 | +0.72(+0.73%) |
Jun 07, 2012 | 99.71 | 99.92 | 98.99 | 99.19 | 11,054,798 | +0.47(+0.48%) |
Jun 06, 2012 | 97.18 | 98.77 | 97.15 | 98.72 | 7,704,471 | +2.27(+2.35%) |
Jun 05, 2012 | 96.10 | 96.64 | 96.01 | 96.46 | 8,291,190 | +0.24(+0.25%) |
Jun 04, 2012 | 96.46 | 96.61 | 95.74 | 96.21 | 7,995,203 | -0.18(-0.19%) |