Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 84.84 | 85.78 | 84.76 | 85.09 | 4,057,263 | +0.80(+0.95%) |
Aug 30, 2012 | 84.30 | 84.67 | 83.66 | 84.28 | 3,508,441 | -0.65(-0.77%) |
Aug 29, 2012 | 84.80 | 85.54 | 84.54 | 84.93 | 2,816,556 | +0.70(+0.83%) |
Aug 27, 2012 | 84.23 | 84.82 | 83.80 | 84.23 | 3,078,485 | +0.13(+0.15%) |
Aug 24, 2012 | 82.98 | 84.31 | 81.92 | 84.10 | 4,401,715 | +0.71(+0.85%) |
Aug 23, 2012 | 83.81 | 84.13 | 83.05 | 83.40 | 4,471,553 | -0.47(-0.56%) |
Aug 22, 2012 | 83.95 | 85.22 | 83.07 | 83.87 | 5,244,474 | -0.52(-0.62%) |
Aug 21, 2012 | 84.69 | 86.01 | 83.94 | 84.39 | 5,565,606 | +0.03(+0.04%) |
Aug 20, 2012 | 82.79 | 84.54 | 82.65 | 84.36 | 4,818,082 | +1.35(+1.62%) |
Aug 17, 2012 | 83.18 | 83.29 | 82.37 | 83.01 | 3,131,979 | +0.09(+0.11%) |
Aug 16, 2012 | 82.74 | 83.28 | 82.21 | 82.93 | 3,016,887 | +0.29(+0.35%) |
Aug 15, 2012 | 82.81 | 83.74 | 82.57 | 82.64 | 3,060,657 | -0.10(-0.13%) |
Aug 14, 2012 | 83.46 | 84.64 | 82.46 | 82.74 | 3,928,807 | -0.28(-0.34%) |
Aug 13, 2012 | 82.17 | 83.31 | 82.17 | 83.02 | 2,506,689 | +0.47(+0.57%) |
Aug 10, 2012 | 82.83 | 82.83 | 81.83 | 82.55 | 3,904,326 | -0.46(-0.56%) |
Aug 09, 2012 | 82.06 | 83.33 | 81.97 | 83.01 | 3,556,878 | +0.88(+1.07%) |
Aug 08, 2012 | 82.13 | 82.78 | 81.87 | 82.13 | 2,934,009 | -0.59(-0.72%) |
Aug 07, 2012 | 82.04 | 83.64 | 82.00 | 82.73 | 4,798,364 | +0.98(+1.20%) |
Aug 06, 2012 | 81.13 | 82.41 | 80.73 | 81.75 | 3,455,211 | +0.83(+1.03%) |
Aug 03, 2012 | 79.61 | 81.22 | 79.33 | 80.91 | 4,097,191 | +2.54(+3.24%) |
Aug 02, 2012 | 78.93 | 79.35 | 77.50 | 78.37 | 4,967,171 | -1.83(-2.28%) |
Aug 01, 2012 | 81.15 | 81.54 | 79.99 | 80.20 | 3,859,737 | -0.65(-0.80%) |
Jul 31, 2012 | 80.34 | 81.56 | 80.13 | 80.85 | 4,572,498 | +0.02(+0.02%) |
Jul 30, 2012 | 81.05 | 81.88 | 80.41 | 80.83 | 4,567,029 | -0.61(-0.75%) |
Jul 27, 2012 | 78.86 | 81.77 | 78.62 | 81.44 | 7,984,416 | +2.87(+3.65%) |
Jul 26, 2012 | 78.08 | 78.69 | 77.53 | 78.58 | 6,329,026 | +1.68(+2.19%) |
Jul 25, 2012 | 76.17 | 77.48 | 76.00 | 76.89 | 5,714,306 | +1.19(+1.58%) |
Jul 24, 2012 | 74.83 | 75.80 | 74.69 | 75.70 | 6,616,346 | +1.05(+1.41%) |
Jul 23, 2012 | 73.67 | 74.86 | 73.04 | 74.65 | 5,941,280 | -0.80(-1.06%) |
Jul 20, 2012 | 75.70 | 76.36 | 75.40 | 75.45 | 6,925,144 | -0.67(-0.88%) |
Jul 19, 2012 | 77.41 | 77.44 | 75.76 | 76.12 | 7,692,625 | -1.21(-1.56%) |
Jul 18, 2012 | 78.01 | 78.37 | 77.07 | 77.33 | 5,544,893 | -1.18(-1.50%) |
Jul 17, 2012 | 80.32 | 80.52 | 77.87 | 78.51 | 11,858,489 | +0.24(+0.31%) |
Jul 16, 2012 | 78.31 | 78.65 | 76.89 | 78.27 | 5,617,710 | +0.20(+0.26%) |
Jul 13, 2012 | 76.06 | 78.42 | 75.96 | 78.07 | 5,714,150 | +2.73(+3.63%) |
Jul 12, 2012 | 75.59 | 75.91 | 74.70 | 75.34 | 3,963,336 | -0.89(-1.17%) |
Jul 11, 2012 | 75.23 | 76.50 | 75.12 | 76.23 | 5,636,360 | +0.71(+0.93%) |
Jul 10, 2012 | 76.01 | 76.36 | 74.64 | 75.52 | 4,578,335 | -0.18(-0.23%) |
Jul 09, 2012 | 76.00 | 76.40 | 75.06 | 75.70 | 5,143,261 | -0.80(-1.05%) |
Jul 06, 2012 | 75.83 | 76.92 | 75.72 | 76.50 | 4,144,999 | -0.36(-0.47%) |
Jul 05, 2012 | 78.70 | 78.70 | 76.84 | 76.86 | 4,663,499 | -2.15(-2.72%) |
Jul 03, 2012 | 77.83 | 79.14 | 77.43 | 79.01 | 2,814,638 | +1.18(+1.51%) |
Jul 02, 2012 | 77.37 | 77.97 | 76.60 | 77.83 | 4,387,737 | +1.02(+1.32%) |
Jun 29, 2012 | 76.93 | 77.07 | 75.74 | 76.81 | 7,767,490 | +1.90(+2.54%) |
Jun 28, 2012 | 73.79 | 74.94 | 73.18 | 74.91 | 5,506,937 | +0.18(+0.24%) |
Jun 27, 2012 | 73.07 | 75.15 | 72.93 | 74.74 | 4,462,692 | +1.79(+2.46%) |
Jun 26, 2012 | 73.31 | 73.58 | 72.46 | 72.94 | 5,300,829 | -0.15(-0.21%) |
Jun 25, 2012 | 74.01 | 74.04 | 72.65 | 73.09 | 5,238,413 | -1.93(-2.57%) |
Jun 22, 2012 | 76.38 | 76.38 | 74.65 | 75.03 | 8,395,909 | -0.22(-0.29%) |
Jun 21, 2012 | 77.57 | 77.62 | 75.22 | 75.24 | 6,960,457 | -2.12(-2.74%) |
Jun 20, 2012 | 77.73 | 78.21 | 76.42 | 77.37 | 6,166,732 | +0.14(+0.19%) |
Jun 19, 2012 | 75.56 | 78.10 | 75.44 | 77.22 | 6,608,258 | +2.20(+2.93%) |
Jun 18, 2012 | 76.32 | 76.34 | 74.78 | 75.03 | 5,093,420 | -1.63(-2.12%) |
Jun 15, 2012 | 75.07 | 76.74 | 74.32 | 76.65 | 7,721,163 | +1.47(+1.96%) |
Jun 14, 2012 | 74.47 | 75.55 | 74.13 | 75.18 | 5,567,228 | +0.88(+1.19%) |
Jun 13, 2012 | 74.78 | 75.66 | 73.94 | 74.30 | 5,857,561 | -1.06(-1.40%) |
Jun 12, 2012 | 74.45 | 75.35 | 74.14 | 75.35 | 4,578,220 | +0.99(+1.34%) |
Jun 11, 2012 | 76.93 | 77.53 | 74.25 | 74.36 | 6,166,997 | -1.39(-1.84%) |
Jun 08, 2012 | 75.03 | 76.00 | 74.43 | 75.75 | 4,206,717 | +0.43(+0.57%) |
Jun 07, 2012 | 77.44 | 78.13 | 74.75 | 75.32 | 7,573,134 | -0.77(-1.01%) |
Jun 06, 2012 | 74.55 | 76.18 | 74.44 | 76.09 | 7,986,496 | +2.20(+2.98%) |
Jun 05, 2012 | 72.89 | 74.52 | 72.69 | 73.89 | 5,844,100 | +0.97(+1.33%) |
Jun 04, 2012 | 74.33 | 74.54 | 72.56 | 72.92 | 6,654,945 | -1.31(-1.77%) |