Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 103.91 | 104.52 | 103.44 | 104.10 | 6,848,786 | +0.76(+0.74%) |
Aug 30, 2012 | 103.71 | 103.71 | 103.13 | 103.34 | 5,180,499 | -0.80(-0.76%) |
Aug 29, 2012 | 104.10 | 104.42 | 103.91 | 104.14 | 3,017,546 | -0.11(-0.11%) |
Aug 27, 2012 | 104.53 | 104.65 | 104.16 | 104.25 | 2,271,019 | -0.25(-0.24%) |
Aug 24, 2012 | 103.57 | 104.64 | 103.45 | 104.50 | 5,283,629 | +0.80(+0.77%) |
Aug 23, 2012 | 104.41 | 104.43 | 103.56 | 103.71 | 5,228,973 | -0.87(-0.83%) |
Aug 22, 2012 | 104.65 | 104.84 | 104.15 | 104.57 | 5,652,547 | -0.24(-0.23%) |
Aug 21, 2012 | 105.45 | 105.81 | 104.65 | 104.81 | 5,147,435 | -0.48(-0.46%) |
Aug 20, 2012 | 105.15 | 105.37 | 104.99 | 105.30 | 2,849,625 | -0.03(-0.03%) |
Aug 17, 2012 | 105.39 | 105.41 | 105.11 | 105.33 | 4,719,669 | -0.12(-0.11%) |
Aug 16, 2012 | 104.81 | 105.59 | 104.60 | 105.45 | 6,713,918 | +0.68(+0.65%) |
Aug 15, 2012 | 104.61 | 104.99 | 104.55 | 104.77 | 3,563,064 | +0.05(+0.04%) |
Aug 14, 2012 | 105.03 | 105.12 | 104.45 | 104.72 | 4,301,473 | +0.03(+0.03%) |
Aug 13, 2012 | 104.79 | 104.92 | 104.22 | 104.69 | 5,011,651 | -0.25(-0.23%) |
Aug 10, 2012 | 104.32 | 104.95 | 104.03 | 104.94 | 5,545,845 | +0.29(+0.27%) |
Aug 09, 2012 | 104.60 | 104.89 | 104.29 | 104.65 | 4,217,915 | +0.02(+0.02%) |
Aug 08, 2012 | 104.15 | 104.87 | 104.11 | 104.64 | 3,776,458 | +0.14(+0.13%) |
Aug 07, 2012 | 104.45 | 104.91 | 104.43 | 104.50 | 4,505,953 | +0.38(+0.37%) |
Aug 06, 2012 | 104.15 | 104.69 | 104.10 | 104.12 | 5,748,871 | +0.14(+0.13%) |
Aug 03, 2012 | 103.45 | 104.25 | 103.31 | 103.98 | 9,767,408 | +1.74(+1.70%) |
Aug 02, 2012 | 102.34 | 102.84 | 101.42 | 102.24 | 13,722,592 | -0.72(-0.70%) |
Aug 01, 2012 | 103.78 | 103.80 | 102.75 | 102.97 | 7,254,037 | -0.19(-0.19%) |
Jul 31, 2012 | 103.60 | 103.83 | 103.16 | 103.16 | 6,014,004 | -0.56(-0.54%) |
Jul 30, 2012 | 103.65 | 104.19 | 103.50 | 103.72 | 5,325,248 | -0.11(-0.11%) |
Jul 27, 2012 | 102.62 | 104.11 | 102.59 | 103.83 | 9,384,018 | +1.56(+1.52%) |
Jul 26, 2012 | 101.95 | 102.63 | 101.76 | 102.28 | 10,150,396 | +1.65(+1.64%) |
Jul 25, 2012 | 100.70 | 101.05 | 100.22 | 100.63 | 4,868,215 | +0.52(+0.52%) |
Jul 24, 2012 | 100.96 | 101.03 | 99.38 | 100.11 | 8,897,643 | -0.83(-0.83%) |
Jul 23, 2012 | 100.24 | 101.16 | 99.85 | 100.95 | 5,841,440 | -0.90(-0.88%) |
Jul 20, 2012 | 102.09 | 102.34 | 101.66 | 101.84 | 9,349,008 | -1.02(-0.99%) |
Jul 19, 2012 | 102.82 | 103.17 | 102.46 | 102.86 | 4,833,879 | +0.29(+0.28%) |
Jul 18, 2012 | 101.41 | 102.73 | 101.36 | 102.58 | 3,896,377 | +0.91(+0.89%) |
Jul 17, 2012 | 101.44 | 101.93 | 100.45 | 101.67 | 4,182,473 | +0.56(+0.55%) |
Jul 16, 2012 | 101.22 | 101.42 | 100.82 | 101.11 | 2,503,699 | -0.40(-0.39%) |
Jul 13, 2012 | 100.16 | 101.58 | 100.11 | 101.51 | 4,955,841 | +1.63(+1.63%) |
Jul 12, 2012 | 99.59 | 100.35 | 99.24 | 99.88 | 5,547,246 | -0.27(-0.27%) |
Jul 11, 2012 | 100.56 | 100.61 | 99.58 | 100.15 | 8,598,543 | -0.35(-0.35%) |
Jul 10, 2012 | 101.78 | 101.92 | 100.15 | 100.50 | 8,462,063 | -0.71(-0.70%) |
Jul 09, 2012 | 101.35 | 101.42 | 100.79 | 101.21 | 5,662,138 | -0.26(-0.26%) |
Jul 06, 2012 | 101.65 | 101.66 | 100.92 | 101.47 | 5,458,230 | -0.96(-0.94%) |
Jul 05, 2012 | 102.31 | 102.94 | 102.05 | 102.43 | 8,342,641 | -0.29(-0.29%) |
Jul 03, 2012 | 102.11 | 102.79 | 102.00 | 102.73 | 3,416,747 | +0.63(+0.62%) |
Jul 02, 2012 | 102.31 | 102.43 | 101.57 | 102.10 | 4,823,824 | -0.07(-0.07%) |
Jun 29, 2012 | 101.61 | 102.27 | 101.37 | 102.17 | 7,347,523 | +2.11(+2.11%) |
Jun 28, 2012 | 99.44 | 100.11 | 98.83 | 100.06 | 8,121,594 | -0.17(-0.17%) |
Jun 27, 2012 | 99.75 | 100.41 | 99.68 | 100.23 | 4,673,044 | +0.74(+0.74%) |
Jun 26, 2012 | 99.45 | 99.83 | 98.83 | 99.49 | 9,493,862 | +0.25(+0.26%) |
Jun 25, 2012 | 99.47 | 99.50 | 98.88 | 99.24 | 7,445,434 | -1.17(-1.16%) |
Jun 22, 2012 | 100.33 | 100.60 | 100.05 | 100.41 | 6,660,672 | +0.63(+0.63%) |
Jun 21, 2012 | 101.93 | 102.09 | 99.70 | 99.78 | 9,683,663 | -2.00(-1.97%) |
Jun 20, 2012 | 101.91 | 102.20 | 101.11 | 101.78 | 11,582,403 | -0.08(-0.08%) |
Jun 19, 2012 | 101.60 | 102.38 | 101.42 | 101.86 | 4,864,702 | +0.74(+0.73%) |
Jun 18, 2012 | 100.86 | 101.45 | 100.74 | 101.12 | 5,743,580 | -0.17(-0.16%) |
Jun 15, 2012 | 100.83 | 101.40 | 100.73 | 101.29 | 7,880,953 | +0.77(+0.77%) |
Jun 14, 2012 | 99.52 | 100.97 | 99.39 | 100.52 | 10,262,227 | +1.18(+1.19%) |
Jun 13, 2012 | 99.70 | 100.17 | 99.01 | 99.34 | 5,892,116 | -0.56(-0.56%) |
Jun 12, 2012 | 98.95 | 99.95 | 98.66 | 99.90 | 6,189,962 | +1.28(+1.30%) |
Jun 11, 2012 | 100.53 | 100.61 | 98.51 | 98.62 | 9,091,533 | -1.15(-1.16%) |
Jun 08, 2012 | 98.73 | 99.77 | 98.52 | 99.77 | 5,574,925 | +0.72(+0.73%) |
Jun 07, 2012 | 99.56 | 99.77 | 98.84 | 99.05 | 11,071,275 | +0.47(+0.48%) |
Jun 06, 2012 | 97.03 | 98.62 | 97.00 | 98.58 | 7,715,955 | +2.26(+2.35%) |
Jun 05, 2012 | 95.96 | 96.50 | 95.86 | 96.31 | 8,303,548 | +0.24(+0.25%) |
Jun 04, 2012 | 96.32 | 96.47 | 95.60 | 96.07 | 8,007,120 | -0.18(-0.19%) |