Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 85.92 | 85.92 | 85.35 | 85.38 | 2,509,208 | -0.39(-0.45%) |
Aug 30, 2011 | 85.65 | 85.89 | 85.63 | 85.77 | 1,688,877 | +0.50(+0.59%) |
Aug 29, 2011 | 85.35 | 85.41 | 85.18 | 85.27 | 1,037,668 | -0.51(-0.59%) |
Aug 26, 2011 | 85.92 | 86.21 | 85.47 | 85.77 | 2,229,555 | +0.25(+0.30%) |
Aug 25, 2011 | 85.16 | 85.68 | 85.09 | 85.52 | 1,690,070 | +0.66(+0.78%) |
Aug 24, 2011 | 85.98 | 85.99 | 84.84 | 84.85 | 2,357,261 | -1.27(-1.47%) |
Aug 23, 2011 | 86.58 | 86.70 | 85.92 | 86.12 | 1,724,380 | -0.54(-0.62%) |
Aug 22, 2011 | 86.61 | 86.92 | 86.55 | 86.66 | 1,850,978 | -0.02(-0.03%) |
Aug 19, 2011 | 86.42 | 86.99 | 86.39 | 86.68 | 2,397,115 | +0.29(+0.34%) |
Aug 18, 2011 | 87.39 | 87.93 | 86.27 | 86.39 | 1,836,068 | -0.67(-0.77%) |
Aug 17, 2011 | 86.62 | 87.06 | 86.48 | 87.06 | 1,341,635 | +0.45(+0.52%) |
Aug 16, 2011 | 86.29 | 86.75 | 86.27 | 86.61 | 1,492,064 | +0.19(+0.22%) |
Aug 15, 2011 | 86.80 | 86.88 | 86.31 | 86.42 | 1,670,081 | -0.44(-0.51%) |
Aug 12, 2011 | 86.71 | 87.04 | 86.61 | 86.86 | 1,820,134 | +0.49(+0.57%) |
Aug 11, 2011 | 87.60 | 87.68 | 85.77 | 86.36 | 3,232,388 | -1.84(-2.08%) |
Aug 10, 2011 | 87.34 | 88.57 | 87.29 | 88.20 | 2,860,386 | +1.60(+1.85%) |
Aug 09, 2011 | 85.78 | 87.51 | 85.80 | 86.60 | 3,577,999 | +0.72(+0.83%) |
Aug 08, 2011 | 85.09 | 85.97 | 84.99 | 85.89 | 4,052,793 | +1.02(+1.21%) |
Aug 05, 2011 | 85.32 | 85.91 | 84.85 | 84.86 | 2,572,881 | -0.98(-1.14%) |
Aug 04, 2011 | 85.22 | 85.89 | 84.87 | 85.84 | 1,946,996 | +0.75(+0.88%) |
Aug 03, 2011 | 85.68 | 85.99 | 85.01 | 85.09 | 1,922,380 | -0.53(-0.62%) |
Aug 02, 2011 | 85.37 | 85.71 | 85.06 | 85.62 | 1,489,463 | +0.56(+0.66%) |
Aug 01, 2011 | 84.87 | 85.33 | 84.72 | 85.06 | 1,956,365 | +0.23(+0.27%) |
Jul 29, 2011 | 84.18 | 84.97 | 84.07 | 84.83 | 1,771,195 | +0.97(+1.16%) |
Jul 28, 2011 | 83.66 | 83.87 | 83.55 | 83.86 | 1,682,444 | +0.34(+0.41%) |
Jul 27, 2011 | 83.26 | 83.55 | 83.26 | 83.52 | 1,638,907 | +0.16(+0.19%) |
Jul 26, 2011 | 83.40 | 83.55 | 83.33 | 83.36 | 1,128,078 | +0.03(+0.04%) |
Jul 25, 2011 | 82.84 | 83.46 | 82.79 | 83.33 | 2,954,906 | +0.09(+0.11%) |
Jul 22, 2011 | 83.11 | 83.32 | 83.11 | 83.24 | 583,189 | +0.27(+0.33%) |
Jul 21, 2011 | 82.91 | 83.05 | 82.80 | 82.97 | 1,026,207 | -0.17(-0.21%) |
Jul 20, 2011 | 83.35 | 83.38 | 82.43 | 83.14 | 1,092,554 | -0.48(-0.57%) |
Jul 19, 2011 | 83.31 | 83.66 | 83.27 | 83.61 | 922,921 | +0.42(+0.50%) |
Jul 18, 2011 | 83.18 | 83.22 | 83.00 | 83.20 | 1,491,426 | +0.07(+0.09%) |
Jul 15, 2011 | 82.78 | 83.21 | 82.68 | 83.12 | 1,258,101 | +0.26(+0.31%) |
Jul 14, 2011 | 83.07 | 83.17 | 82.80 | 82.86 | 945,655 | -0.50(-0.60%) |
Jul 13, 2011 | 83.17 | 83.41 | 82.87 | 83.36 | 1,882,876 | +0.16(+0.19%) |
Jul 12, 2011 | 83.06 | 83.20 | 82.85 | 83.20 | 957,774 | +0.33(+0.40%) |
Jul 11, 2011 | 82.65 | 82.97 | 82.53 | 82.87 | 1,211,203 | +0.46(+0.56%) |
Jul 08, 2011 | 82.40 | 82.51 | 82.31 | 82.41 | 1,953,227 | +0.37(+0.45%) |
Jul 07, 2011 | 81.96 | 82.09 | 81.82 | 82.04 | 731,266 | -0.03(-0.04%) |
Jul 06, 2011 | 82.05 | 82.14 | 81.92 | 82.07 | 1,206,259 | +0.24(+0.29%) |
Jul 05, 2011 | 81.75 | 81.99 | 81.73 | 81.83 | 807,373 | +0.09(+0.11%) |
Jul 01, 2011 | 81.86 | 82.06 | 81.47 | 81.74 | 1,953,645 | +0.09(+0.11%) |
Jun 30, 2011 | 81.87 | 81.91 | 81.40 | 81.65 | 6,538,634 | -0.18(-0.23%) |
Jun 29, 2011 | 81.85 | 81.90 | 81.66 | 81.83 | 907,258 | +0.03(+0.04%) |
Jun 28, 2011 | 82.06 | 82.08 | 81.68 | 81.80 | 905,634 | -0.32(-0.40%) |
Jun 27, 2011 | 82.29 | 82.37 | 81.97 | 82.13 | 799,509 | -0.13(-0.16%) |
Jun 24, 2011 | 82.02 | 82.37 | 82.00 | 82.26 | 754,571 | +0.32(+0.39%) |
Jun 23, 2011 | 81.50 | 82.02 | 81.50 | 81.94 | 916,307 | +0.59(+0.73%) |
Jun 22, 2011 | 81.60 | 81.65 | 81.29 | 81.35 | 700,624 | -0.18(-0.23%) |
Jun 21, 2011 | 81.35 | 81.60 | 81.34 | 81.54 | 800,616 | +0.20(+0.24%) |
Jun 20, 2011 | 81.40 | 81.46 | 81.30 | 81.34 | 633,885 | -0.22(-0.27%) |
Jun 17, 2011 | 81.49 | 81.68 | 81.44 | 81.56 | 912,120 | -0.04(-0.05%) |
Jun 16, 2011 | 81.69 | 81.88 | 81.60 | 81.60 | 675,964 | -0.06(-0.07%) |
Jun 15, 2011 | 81.44 | 81.87 | 81.42 | 81.66 | 695,671 | +0.42(+0.52%) |
Jun 14, 2011 | 81.32 | 81.42 | 81.14 | 81.24 | 812,115 | -0.22(-0.27%) |
Jun 13, 2011 | 81.39 | 81.65 | 81.36 | 81.46 | 751,066 | -0.01(-0.01%) |
Jun 10, 2011 | 81.57 | 81.76 | 81.41 | 81.47 | 1,048,278 | -0.03(-0.04%) |
Jun 09, 2011 | 81.74 | 81.80 | 81.40 | 81.50 | 841,956 | -0.10(-0.12%) |
Jun 08, 2011 | 81.69 | 81.85 | 81.55 | 81.60 | 909,744 | -0.01(-0.01%) |
Jun 07, 2011 | 81.47 | 81.64 | 81.29 | 81.60 | 692,513 | +0.12(+0.14%) |
Jun 06, 2011 | 81.25 | 81.54 | 81.25 | 81.49 | 823,812 | +0.04(+0.05%) |