Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 81.60 | 81.65 | 80.57 | 81.34 | 1,374,596 | +0.41(+0.51%) |
Aug 30, 2012 | 81.11 | 81.28 | 80.59 | 80.93 | 762,505 | -0.64(-0.78%) |
Aug 29, 2012 | 81.52 | 81.77 | 81.24 | 81.57 | 1,007,297 | +0.40(+0.49%) |
Aug 27, 2012 | 81.60 | 81.62 | 80.99 | 81.16 | 620,040 | -0.02(-0.02%) |
Aug 24, 2012 | 80.88 | 81.41 | 80.62 | 81.18 | 577,699 | +0.23(+0.29%) |
Aug 23, 2012 | 81.43 | 81.43 | 80.74 | 80.95 | 603,223 | -0.55(-0.68%) |
Aug 22, 2012 | 81.54 | 81.75 | 81.11 | 81.50 | 637,995 | -0.21(-0.26%) |
Aug 21, 2012 | 81.86 | 82.33 | 81.46 | 81.71 | 571,579 | +0.18(+0.23%) |
Aug 20, 2012 | 81.72 | 81.80 | 81.20 | 81.52 | 522,836 | -0.26(-0.32%) |
Aug 17, 2012 | 81.51 | 81.85 | 81.38 | 81.78 | 531,398 | +0.37(+0.45%) |
Aug 16, 2012 | 80.67 | 81.56 | 80.55 | 81.42 | 621,250 | +0.73(+0.90%) |
Aug 15, 2012 | 80.15 | 80.70 | 80.04 | 80.69 | 428,295 | +0.45(+0.56%) |
Aug 14, 2012 | 80.67 | 80.75 | 79.96 | 80.24 | 698,348 | -0.10(-0.12%) |
Aug 13, 2012 | 80.37 | 80.53 | 79.64 | 80.34 | 548,075 | -0.11(-0.14%) |
Aug 10, 2012 | 80.09 | 80.51 | 79.87 | 80.45 | 529,761 | +0.03(+0.04%) |
Aug 09, 2012 | 80.22 | 80.66 | 80.14 | 80.41 | 419,748 | +0.15(+0.19%) |
Aug 08, 2012 | 79.85 | 80.42 | 79.83 | 80.26 | 1,937,543 | +0.11(+0.14%) |
Aug 07, 2012 | 79.91 | 80.59 | 79.81 | 80.15 | 727,990 | +0.76(+0.96%) |
Aug 06, 2012 | 79.14 | 79.69 | 79.06 | 79.39 | 549,728 | +0.43(+0.54%) |
Aug 03, 2012 | 78.69 | 79.28 | 78.59 | 78.96 | 762,064 | +1.52(+1.97%) |
Aug 02, 2012 | 77.17 | 78.03 | 76.87 | 77.44 | 1,479,854 | -0.48(-0.61%) |
Aug 01, 2012 | 78.89 | 79.15 | 77.88 | 77.92 | 1,116,795 | -0.68(-0.86%) |
Jul 31, 2012 | 79.04 | 79.33 | 78.59 | 78.60 | 2,139,594 | -0.54(-0.68%) |
Jul 30, 2012 | 79.40 | 79.72 | 78.86 | 79.13 | 692,708 | -0.18(-0.23%) |
Jul 27, 2012 | 78.20 | 79.66 | 77.92 | 79.32 | 1,138,389 | +1.58(+2.03%) |
Jul 26, 2012 | 77.84 | 78.09 | 77.07 | 77.74 | 664,496 | +1.16(+1.52%) |
Jul 25, 2012 | 76.73 | 77.07 | 76.20 | 76.57 | 740,442 | +0.11(+0.14%) |
Jul 24, 2012 | 77.71 | 77.71 | 76.00 | 76.46 | 666,634 | -1.12(-1.44%) |
Jul 23, 2012 | 77.23 | 77.78 | 76.71 | 77.58 | 565,858 | -1.00(-1.28%) |
Jul 20, 2012 | 78.74 | 79.08 | 78.51 | 78.59 | 466,623 | -0.79(-1.00%) |
Jul 19, 2012 | 79.63 | 79.77 | 79.10 | 79.38 | 1,176,296 | +0.04(+0.05%) |
Jul 18, 2012 | 78.58 | 79.59 | 78.48 | 79.34 | 538,150 | +0.58(+0.73%) |
Jul 17, 2012 | 78.72 | 78.87 | 77.58 | 78.76 | 579,898 | +0.46(+0.59%) |
Jul 16, 2012 | 78.60 | 78.63 | 77.87 | 78.30 | 617,776 | -0.45(-0.57%) |
Jul 13, 2012 | 77.90 | 78.86 | 77.84 | 78.76 | 978,445 | +1.19(+1.53%) |
Jul 12, 2012 | 77.29 | 77.92 | 76.61 | 77.57 | 612,364 | -0.26(-0.33%) |
Jul 11, 2012 | 78.18 | 78.38 | 77.37 | 77.83 | 782,698 | -0.21(-0.27%) |
Jul 10, 2012 | 79.47 | 79.57 | 77.74 | 78.04 | 672,718 | -0.90(-1.14%) |
Jul 09, 2012 | 79.12 | 79.19 | 78.54 | 78.94 | 425,005 | -0.29(-0.37%) |
Jul 06, 2012 | 79.40 | 79.44 | 78.79 | 79.23 | 909,266 | -0.93(-1.16%) |
Jul 05, 2012 | 80.13 | 80.41 | 79.56 | 80.16 | 803,329 | +0.03(+0.04%) |
Jul 03, 2012 | 79.27 | 80.18 | 79.25 | 80.13 | 1,218,083 | +0.89(+1.12%) |
Jul 02, 2012 | 79.08 | 79.36 | 78.52 | 79.24 | 1,321,852 | +0.47(+0.59%) |
Jun 29, 2012 | 78.19 | 78.77 | 77.83 | 78.77 | 784,013 | +2.22(+2.90%) |
Jun 28, 2012 | 75.70 | 76.56 | 75.35 | 76.56 | 911,013 | +0.23(+0.30%) |
Jun 27, 2012 | 75.88 | 76.47 | 75.61 | 76.33 | 670,908 | +0.72(+0.95%) |
Jun 26, 2012 | 75.31 | 75.88 | 74.79 | 75.61 | 583,550 | +0.50(+0.67%) |
Jun 25, 2012 | 75.48 | 75.53 | 74.75 | 75.11 | 741,035 | -1.37(-1.79%) |
Jun 22, 2012 | 76.46 | 76.70 | 76.00 | 76.48 | 537,851 | +0.38(+0.49%) |
Jun 21, 2012 | 78.21 | 78.30 | 76.01 | 76.10 | 579,904 | -2.11(-2.70%) |
Jun 20, 2012 | 78.35 | 78.71 | 77.71 | 78.21 | 816,230 | -0.08(-0.11%) |
Jun 19, 2012 | 77.87 | 78.63 | 77.72 | 78.30 | 647,352 | +0.83(+1.07%) |
Jun 18, 2012 | 76.38 | 77.55 | 76.12 | 77.47 | 636,926 | +0.74(+0.97%) |
Jun 15, 2012 | 76.21 | 76.97 | 76.04 | 76.72 | 877,787 | +0.70(+0.92%) |
Jun 14, 2012 | 75.63 | 76.31 | 75.33 | 76.02 | 787,745 | +0.55(+0.73%) |
Jun 13, 2012 | 76.30 | 76.66 | 75.24 | 75.47 | 733,912 | -1.07(-1.39%) |
Jun 12, 2012 | 76.09 | 76.58 | 75.50 | 76.54 | 845,910 | +0.74(+0.98%) |
Jun 11, 2012 | 78.07 | 78.09 | 75.67 | 75.80 | 673,621 | -1.46(-1.89%) |
Jun 08, 2012 | 76.55 | 77.34 | 76.01 | 77.26 | 658,423 | +0.65(+0.85%) |
Jun 07, 2012 | 78.03 | 78.08 | 76.55 | 76.61 | 807,231 | -0.34(-0.44%) |
Jun 06, 2012 | 75.95 | 76.98 | 75.83 | 76.95 | 1,000,883 | +1.63(+2.17%) |
Jun 05, 2012 | 74.03 | 75.41 | 73.95 | 75.31 | 948,797 | +0.98(+1.31%) |
Jun 04, 2012 | 74.90 | 75.13 | 73.56 | 74.34 | 1,016,407 | -0.47(-0.62%) |