Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 77.82 | 78.79 | 76.63 | 77.65 | 590,724 | +0.46(+0.59%) |
Aug 30, 2012 | 77.01 | 77.86 | 76.47 | 77.19 | 297,572 | +0.08(+0.10%) |
Aug 29, 2012 | 77.66 | 77.95 | 76.63 | 77.12 | 415,369 | -0.31(-0.40%) |
Aug 27, 2012 | 79.13 | 79.62 | 77.06 | 77.43 | 626,144 | -1.12(-1.43%) |
Aug 24, 2012 | 78.70 | 79.68 | 78.01 | 78.55 | 595,744 | +0.00(+0.00%) |
Aug 23, 2012 | 80.42 | 80.98 | 78.54 | 78.55 | 491,609 | -1.96(-2.44%) |
Aug 22, 2012 | 81.61 | 81.61 | 80.38 | 80.51 | 512,674 | -0.90(-1.10%) |
Aug 21, 2012 | 83.85 | 84.14 | 81.15 | 81.41 | 390,149 | -1.20(-1.45%) |
Aug 20, 2012 | 82.82 | 83.83 | 81.69 | 82.61 | 749,608 | -0.54(-0.65%) |
Aug 17, 2012 | 85.41 | 85.85 | 82.92 | 83.15 | 604,364 | -1.60(-1.89%) |
Aug 16, 2012 | 82.77 | 85.75 | 82.26 | 84.75 | 698,377 | +1.98(+2.39%) |
Aug 15, 2012 | 82.79 | 83.70 | 82.22 | 82.77 | 511,722 | -0.25(-0.31%) |
Aug 14, 2012 | 84.51 | 84.58 | 82.59 | 83.02 | 427,848 | -0.72(-0.86%) |
Aug 13, 2012 | 83.46 | 84.65 | 83.00 | 83.74 | 305,580 | +0.02(+0.02%) |
Aug 10, 2012 | 83.56 | 84.89 | 82.77 | 83.72 | 946,400 | +0.04(+0.05%) |
Aug 09, 2012 | 84.06 | 85.10 | 83.04 | 83.68 | 683,325 | -0.09(-0.10%) |
Aug 08, 2012 | 86.61 | 86.84 | 83.19 | 83.77 | 984,935 | -2.95(-3.40%) |
Aug 07, 2012 | 84.78 | 88.71 | 84.45 | 86.72 | 1,084,029 | +2.78(+3.31%) |
Aug 06, 2012 | 80.84 | 85.41 | 80.76 | 83.94 | 1,310,120 | +3.26(+4.04%) |
Aug 03, 2012 | 76.91 | 82.83 | 75.24 | 80.68 | 3,123,130 | +15.77(+24.29%) |
Aug 02, 2012 | 63.89 | 65.71 | 62.94 | 64.91 | 911,924 | +0.98(+1.53%) |
Aug 01, 2012 | 65.36 | 66.02 | 62.62 | 63.93 | 1,138,878 | -1.26(-1.93%) |
Jul 31, 2012 | 68.10 | 68.71 | 65.02 | 65.19 | 927,720 | -3.11(-4.56%) |
Jul 30, 2012 | 68.37 | 70.26 | 66.14 | 68.30 | 2,155,304 | -5.57(-7.54%) |
Jul 27, 2012 | 71.89 | 75.30 | 71.63 | 73.88 | 582,547 | +2.40(+3.36%) |
Jul 26, 2012 | 69.77 | 71.91 | 69.48 | 71.48 | 495,304 | +3.23(+4.73%) |
Jul 25, 2012 | 68.52 | 68.90 | 67.81 | 68.25 | 497,564 | -0.09(-0.13%) |
Jul 24, 2012 | 69.99 | 70.02 | 68.18 | 68.33 | 467,932 | -1.20(-1.73%) |
Jul 23, 2012 | 69.86 | 70.67 | 68.31 | 69.53 | 308,763 | -2.33(-3.25%) |
Jul 20, 2012 | 71.08 | 72.02 | 69.52 | 71.87 | 370,924 | +0.17(+0.23%) |
Jul 19, 2012 | 71.12 | 72.59 | 70.53 | 71.70 | 309,066 | +1.55(+2.21%) |
Jul 18, 2012 | 68.41 | 71.22 | 68.35 | 70.15 | 606,350 | +1.74(+2.54%) |
Jul 17, 2012 | 69.89 | 70.35 | 66.50 | 68.41 | 737,799 | -1.59(-2.27%) |
Jul 16, 2012 | 73.11 | 73.11 | 69.58 | 70.00 | 351,720 | -2.46(-3.39%) |
Jul 13, 2012 | 70.71 | 72.69 | 70.60 | 72.46 | 239,552 | +1.89(+2.68%) |
Jul 12, 2012 | 70.37 | 71.21 | 68.36 | 70.57 | 377,213 | -0.16(-0.22%) |
Jul 11, 2012 | 70.90 | 72.00 | 69.38 | 70.72 | 460,665 | -0.08(-0.11%) |
Jul 10, 2012 | 73.92 | 74.22 | 70.62 | 70.80 | 429,598 | -2.21(-3.03%) |
Jul 09, 2012 | 75.31 | 75.31 | 71.53 | 73.02 | 706,999 | -2.76(-3.64%) |
Jul 06, 2012 | 77.08 | 77.54 | 75.14 | 75.78 | 460,745 | -2.12(-2.72%) |
Jul 05, 2012 | 78.68 | 78.79 | 76.67 | 77.90 | 510,508 | -0.78(-0.99%) |
Jul 03, 2012 | 77.71 | 78.71 | 77.12 | 78.68 | 227,386 | +1.34(+1.73%) |
Jul 02, 2012 | 75.24 | 77.62 | 74.46 | 77.34 | 738,649 | +3.38(+4.56%) |
Jun 29, 2012 | 72.20 | 74.32 | 71.24 | 73.96 | 360,208 | +4.33(+6.22%) |
Jun 28, 2012 | 71.28 | 71.79 | 69.10 | 69.63 | 475,112 | -1.85(-2.59%) |
Jun 27, 2012 | 71.71 | 72.66 | 71.33 | 71.48 | 424,605 | -0.32(-0.45%) |
Jun 26, 2012 | 68.27 | 72.55 | 68.22 | 71.81 | 831,339 | +3.78(+5.56%) |
Jun 25, 2012 | 67.32 | 68.59 | 66.87 | 68.03 | 399,106 | -0.75(-1.09%) |
Jun 22, 2012 | 68.13 | 69.17 | 67.41 | 68.78 | 260,352 | +1.07(+1.58%) |
Jun 21, 2012 | 69.09 | 69.59 | 67.01 | 67.71 | 494,497 | -1.15(-1.67%) |
Jun 20, 2012 | 68.65 | 70.01 | 67.97 | 68.86 | 345,275 | +0.54(+0.78%) |
Jun 19, 2012 | 68.04 | 69.36 | 67.72 | 68.32 | 376,900 | +0.63(+0.94%) |
Jun 18, 2012 | 66.83 | 67.95 | 65.59 | 67.69 | 380,292 | +0.97(+1.46%) |
Jun 15, 2012 | 65.91 | 67.19 | 65.68 | 66.71 | 253,102 | +0.86(+1.30%) |
Jun 14, 2012 | 65.28 | 66.22 | 63.89 | 65.85 | 563,862 | +0.84(+1.29%) |
Jun 13, 2012 | 65.89 | 68.19 | 64.11 | 65.02 | 742,145 | -1.60(-2.40%) |
Jun 12, 2012 | 68.49 | 69.40 | 65.38 | 66.61 | 695,443 | -1.42(-2.09%) |
Jun 11, 2012 | 69.97 | 70.59 | 67.87 | 68.04 | 324,642 | -1.65(-2.36%) |
Jun 08, 2012 | 69.66 | 70.51 | 68.44 | 69.68 | 463,839 | -0.37(-0.53%) |
Jun 07, 2012 | 72.71 | 73.62 | 69.85 | 70.05 | 405,991 | -1.19(-1.67%) |
Jun 06, 2012 | 70.29 | 72.20 | 70.27 | 71.24 | 375,094 | +1.27(+1.81%) |
Jun 05, 2012 | 65.36 | 70.22 | 64.70 | 69.98 | 768,217 | +4.49(+6.86%) |
Jun 04, 2012 | 65.02 | 67.00 | 64.55 | 65.48 | 688,655 | -0.94(-1.41%) |