Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 82.84 | 83.29 | 82.68 | 83.07 | 198,772 | +1.02(+1.24%) |
Jul 30, 2012 | 82.28 | 82.62 | 81.92 | 82.05 | 141,290 | -0.95(-1.15%) |
Jul 27, 2012 | 82.00 | 83.21 | 81.58 | 83.00 | 225,137 | +1.09(+1.33%) |
Jul 26, 2012 | 81.29 | 82.22 | 81.03 | 81.91 | 165,633 | +2.03(+2.55%) |
Jul 25, 2012 | 80.41 | 80.45 | 79.34 | 79.88 | 160,138 | -1.07(-1.32%) |
Jul 24, 2012 | 81.49 | 81.50 | 80.21 | 80.95 | 131,699 | -1.06(-1.30%) |
Jul 23, 2012 | 81.21 | 82.14 | 80.71 | 82.01 | 266,160 | -1.15(-1.38%) |
Jul 20, 2012 | 83.05 | 83.43 | 82.67 | 83.16 | 120,024 | -0.61(-0.73%) |
Jul 19, 2012 | 83.11 | 83.86 | 82.71 | 83.77 | 421,290 | +1.27(+1.54%) |
Jul 18, 2012 | 81.60 | 82.86 | 81.56 | 82.50 | 341,736 | -0.29(-0.35%) |
Jul 17, 2012 | 81.90 | 82.87 | 81.31 | 82.79 | 210,951 | +2.02(+2.50%) |
Jul 16, 2012 | 80.50 | 81.05 | 80.26 | 80.77 | 131,840 | +0.64(+0.80%) |
Jul 13, 2012 | 79.61 | 80.38 | 79.61 | 80.13 | 196,023 | -0.01(-0.02%) |
Jul 12, 2012 | 79.75 | 80.29 | 79.19 | 80.14 | 225,831 | -1.00(-1.23%) |
Jul 11, 2012 | 80.86 | 81.61 | 80.86 | 81.14 | 244,232 | +0.78(+0.97%) |
Jul 10, 2012 | 82.09 | 82.09 | 80.13 | 80.36 | 218,822 | -1.29(-1.58%) |
Jul 09, 2012 | 81.66 | 81.91 | 81.27 | 81.65 | 255,774 | -2.13(-2.54%) |
Jul 06, 2012 | 84.10 | 84.23 | 83.57 | 83.78 | 145,342 | -1.56(-1.82%) |
Jul 05, 2012 | 85.67 | 85.67 | 84.71 | 85.33 | 204,476 | -0.94(-1.09%) |
Jul 03, 2012 | 85.49 | 86.87 | 85.49 | 86.28 | 153,824 | +0.32(+0.37%) |
Jul 02, 2012 | 85.69 | 86.05 | 85.07 | 85.96 | 321,376 | +0.10(+0.12%) |
Jun 29, 2012 | 85.53 | 86.02 | 84.90 | 85.86 | 341,683 | +2.54(+3.05%) |
Jun 28, 2012 | 82.86 | 83.55 | 82.69 | 83.32 | 229,523 | -0.95(-1.13%) |
Jun 27, 2012 | 84.28 | 84.56 | 83.40 | 84.27 | 266,122 | -1.01(-1.19%) |
Jun 26, 2012 | 85.48 | 85.48 | 84.45 | 85.28 | 191,161 | +0.28(+0.33%) |
Jun 25, 2012 | 86.14 | 86.14 | 84.39 | 85.00 | 323,189 | -2.36(-2.70%) |
Jun 22, 2012 | 87.51 | 87.56 | 86.58 | 87.36 | 212,232 | +0.11(+0.12%) |
Jun 21, 2012 | 90.68 | 90.68 | 87.21 | 87.26 | 295,534 | -4.12(-4.51%) |
Jun 20, 2012 | 91.57 | 92.14 | 90.81 | 91.38 | 232,443 | -0.32(-0.35%) |
Jun 19, 2012 | 90.97 | 92.01 | 90.87 | 91.70 | 268,138 | +1.17(+1.29%) |
Jun 18, 2012 | 89.56 | 90.55 | 89.24 | 90.53 | 217,050 | +0.51(+0.57%) |
Jun 15, 2012 | 89.41 | 90.27 | 88.76 | 90.01 | 425,491 | +1.68(+1.90%) |
Jun 14, 2012 | 87.82 | 88.80 | 87.38 | 88.34 | 234,004 | +0.59(+0.67%) |
Jun 13, 2012 | 88.27 | 88.98 | 87.54 | 87.75 | 193,315 | -1.04(-1.18%) |
Jun 12, 2012 | 88.13 | 88.90 | 87.58 | 88.79 | 237,274 | +1.74(+1.99%) |
Jun 11, 2012 | 88.03 | 88.23 | 86.97 | 87.06 | 306,207 | +0.94(+1.10%) |
Jun 08, 2012 | 86.54 | 86.76 | 85.74 | 86.11 | 140,722 | -0.48(-0.55%) |
Jun 07, 2012 | 87.96 | 88.37 | 86.37 | 86.59 | 325,321 | +0.76(+0.89%) |
Jun 06, 2012 | 84.40 | 85.89 | 84.40 | 85.83 | 150,428 | +2.69(+3.23%) |
Jun 05, 2012 | 82.75 | 83.65 | 82.34 | 83.14 | 273,540 | -0.54(-0.64%) |
Jun 04, 2012 | 83.67 | 84.08 | 82.97 | 83.68 | 285,456 | +0.39(+0.47%) |
Jun 01, 2012 | 82.44 | 83.43 | 82.44 | 83.29 | 341,265 | -0.53(-0.63%) |
May 31, 2012 | 84.03 | 84.21 | 82.82 | 83.82 | 200,418 | +0.28(+0.33%) |
May 30, 2012 | 83.92 | 84.20 | 83.49 | 83.54 | 151,875 | -2.63(-3.06%) |
May 29, 2012 | 86.09 | 86.73 | 85.57 | 86.17 | 197,303 | +1.74(+2.06%) |
May 25, 2012 | 84.50 | 85.19 | 84.27 | 84.44 | 208,920 | +0.29(+0.34%) |
May 24, 2012 | 84.95 | 85.16 | 83.78 | 84.15 | 269,952 | -0.73(-0.86%) |
May 23, 2012 | 84.47 | 85.00 | 83.53 | 84.88 | 116,358 | -0.25(-0.30%) |
May 22, 2012 | 85.84 | 86.20 | 84.76 | 85.13 | 240,431 | -1.07(-1.24%) |
May 21, 2012 | 84.55 | 86.29 | 84.50 | 86.20 | 299,795 | +2.38(+2.84%) |
May 18, 2012 | 84.55 | 84.91 | 83.33 | 83.82 | 249,505 | +0.35(+0.42%) |
May 17, 2012 | 84.69 | 85.21 | 83.40 | 83.47 | 268,497 | -1.68(-1.97%) |
May 16, 2012 | 85.85 | 86.64 | 85.15 | 85.15 | 248,479 | -1.72(-1.98%) |
May 15, 2012 | 87.29 | 87.67 | 86.63 | 86.87 | 348,684 | +1.41(+1.65%) |
May 14, 2012 | 85.99 | 86.13 | 85.17 | 85.45 | 288,880 | -2.41(-2.74%) |
May 11, 2012 | 87.49 | 88.89 | 87.16 | 87.86 | 285,481 | -0.67(-0.76%) |
May 10, 2012 | 88.37 | 89.22 | 88.33 | 88.54 | 311,402 | -0.25(-0.28%) |
May 09, 2012 | 89.41 | 89.64 | 88.44 | 88.78 | 855,397 | -2.59(-2.84%) |
May 08, 2012 | 91.50 | 91.79 | 90.49 | 91.38 | 295,582 | -1.71(-1.83%) |
May 07, 2012 | 92.78 | 93.32 | 92.63 | 93.08 | 174,353 | -1.02(-1.08%) |
May 04, 2012 | 94.67 | 94.72 | 93.77 | 94.10 | 335,578 | -1.95(-2.03%) |
May 03, 2012 | 97.26 | 97.30 | 95.21 | 96.05 | 212,853 | -1.73(-1.77%) |
May 02, 2012 | 97.41 | 97.98 | 97.27 | 97.79 | 198,130 | -0.57(-0.58%) |