Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 83.90 | 84.87 | 83.90 | 84.29 | 52,411 | +0.70(+0.84%) |
Aug 30, 2012 | 85.42 | 85.42 | 82.61 | 83.59 | 107,214 | -2.00(-2.34%) |
Aug 29, 2012 | 85.61 | 86.79 | 85.38 | 85.59 | 94,534 | +1.14(+1.35%) |
Aug 27, 2012 | 84.50 | 85.39 | 83.68 | 84.45 | 149,069 | +0.35(+0.42%) |
Aug 24, 2012 | 84.44 | 84.81 | 83.82 | 84.10 | 117,753 | -0.02(-0.02%) |
Aug 23, 2012 | 84.95 | 85.01 | 83.12 | 84.12 | 160,028 | -0.83(-0.98%) |
Aug 22, 2012 | 84.59 | 85.08 | 83.68 | 84.95 | 237,319 | -0.16(-0.19%) |
Aug 21, 2012 | 89.77 | 90.32 | 84.74 | 85.11 | 389,575 | -4.94(-5.49%) |
Aug 20, 2012 | 91.19 | 92.29 | 89.58 | 90.05 | 227,055 | -0.74(-0.82%) |
Aug 17, 2012 | 89.67 | 90.92 | 88.25 | 90.79 | 117,487 | +1.48(+1.66%) |
Aug 16, 2012 | 85.00 | 89.49 | 84.98 | 89.31 | 263,935 | +4.62(+5.46%) |
Aug 15, 2012 | 83.77 | 84.97 | 83.75 | 84.69 | 119,218 | +0.25(+0.30%) |
Aug 14, 2012 | 84.92 | 84.93 | 84.31 | 84.44 | 63,831 | -0.23(-0.27%) |
Aug 13, 2012 | 83.50 | 84.82 | 83.26 | 84.67 | 137,879 | +1.07(+1.28%) |
Aug 10, 2012 | 83.50 | 83.97 | 83.01 | 83.60 | 101,854 | -0.01(-0.01%) |
Aug 09, 2012 | 84.74 | 84.74 | 83.25 | 83.61 | 153,036 | -0.69(-0.82%) |
Aug 08, 2012 | 82.85 | 84.43 | 82.26 | 84.30 | 98,047 | +1.51(+1.82%) |
Aug 07, 2012 | 82.24 | 83.83 | 81.80 | 82.79 | 121,636 | +0.93(+1.14%) |
Aug 06, 2012 | 80.16 | 82.83 | 79.78 | 81.86 | 235,628 | +3.46(+4.41%) |
Aug 03, 2012 | 78.00 | 79.40 | 77.80 | 78.40 | 197,131 | +0.51(+0.65%) |
Aug 02, 2012 | 77.59 | 78.52 | 77.27 | 77.89 | 151,609 | +0.11(+0.14%) |
Aug 01, 2012 | 77.57 | 78.50 | 76.28 | 77.78 | 123,535 | +0.22(+0.28%) |
Jul 31, 2012 | 77.50 | 78.15 | 77.20 | 77.56 | 112,942 | +0.07(+0.09%) |
Jul 30, 2012 | 73.50 | 79.20 | 73.49 | 77.49 | 265,165 | +3.56(+4.82%) |
Jul 27, 2012 | 71.25 | 74.09 | 71.25 | 73.93 | 120,248 | +1.13(+1.55%) |
Jul 26, 2012 | 74.97 | 75.28 | 72.01 | 72.80 | 185,729 | -1.62(-2.18%) |
Jul 25, 2012 | 73.60 | 75.78 | 73.50 | 74.42 | 64,252 | +0.62(+0.84%) |
Jul 24, 2012 | 74.22 | 74.57 | 73.40 | 73.80 | 101,478 | -0.64(-0.86%) |
Jul 23, 2012 | 75.03 | 75.40 | 73.87 | 74.44 | 36,558 | -1.31(-1.73%) |
Jul 20, 2012 | 75.49 | 76.07 | 74.32 | 75.75 | 63,322 | -0.12(-0.16%) |
Jul 19, 2012 | 75.97 | 76.40 | 75.43 | 75.87 | 97,962 | +0.49(+0.65%) |
Jul 18, 2012 | 74.97 | 76.02 | 74.94 | 75.38 | 117,108 | +0.79(+1.06%) |
Jul 17, 2012 | 75.00 | 75.25 | 73.33 | 74.59 | 73,834 | -0.41(-0.55%) |
Jul 16, 2012 | 73.90 | 75.23 | 73.86 | 75.00 | 75,390 | +1.14(+1.54%) |
Jul 13, 2012 | 70.81 | 73.86 | 70.81 | 73.86 | 98,306 | +3.16(+4.47%) |
Jul 12, 2012 | 73.11 | 73.19 | 67.00 | 70.70 | 259,093 | -2.67(-3.64%) |
Jul 11, 2012 | 73.08 | 73.69 | 72.46 | 73.37 | 64,563 | +0.21(+0.29%) |
Jul 10, 2012 | 74.36 | 74.97 | 72.26 | 73.16 | 111,946 | -1.20(-1.61%) |
Jul 09, 2012 | 74.44 | 74.44 | 73.22 | 74.36 | 113,594 | -0.08(-0.11%) |
Jul 06, 2012 | 74.76 | 75.47 | 74.00 | 74.44 | 59,542 | -0.55(-0.73%) |
Jul 05, 2012 | 74.23 | 75.32 | 74.23 | 74.99 | 129,435 | -0.44(-0.58%) |
Jul 03, 2012 | 75.84 | 76.20 | 74.91 | 75.43 | 56,360 | -0.22(-0.29%) |
Jul 02, 2012 | 73.54 | 75.94 | 73.54 | 75.65 | 132,678 | +2.42(+3.30%) |
Jun 29, 2012 | 72.40 | 73.23 | 71.75 | 73.23 | 101,708 | +1.49(+2.08%) |
Jun 28, 2012 | 72.09 | 72.40 | 70.96 | 71.74 | 56,492 | -0.62(-0.86%) |
Jun 27, 2012 | 71.70 | 72.55 | 71.67 | 72.36 | 149,266 | +0.66(+0.92%) |
Jun 26, 2012 | 70.27 | 71.80 | 70.23 | 71.70 | 94,150 | +0.92(+1.30%) |
Jun 25, 2012 | 70.55 | 71.25 | 70.03 | 70.78 | 84,455 | -0.07(-0.10%) |
Jun 22, 2012 | 70.39 | 71.50 | 69.89 | 70.85 | 68,442 | +0.50(+0.71%) |
Jun 21, 2012 | 71.49 | 71.76 | 70.21 | 70.35 | 197,342 | -0.62(-0.87%) |
Jun 20, 2012 | 72.26 | 72.26 | 70.45 | 70.97 | 125,871 | -0.80(-1.11%) |
Jun 19, 2012 | 70.68 | 72.61 | 70.23 | 71.77 | 308,823 | +1.40(+1.99%) |
Jun 18, 2012 | 67.48 | 70.47 | 66.79 | 70.37 | 210,550 | +2.97(+4.41%) |
Jun 15, 2012 | 65.54 | 67.56 | 63.76 | 67.40 | 88,863 | +2.05(+3.14%) |
Jun 14, 2012 | 65.72 | 66.52 | 65.35 | 65.35 | 169,769 | -0.67(-1.01%) |
Jun 13, 2012 | 66.27 | 66.43 | 65.29 | 66.02 | 108,583 | -0.11(-0.17%) |
Jun 12, 2012 | 65.43 | 67.03 | 65.43 | 66.13 | 97,746 | +0.64(+0.98%) |
Jun 11, 2012 | 66.16 | 66.37 | 65.03 | 65.49 | 115,647 | +0.55(+0.85%) |
Jun 08, 2012 | 63.98 | 66.51 | 63.51 | 64.94 | 177,610 | +1.18(+1.85%) |
Jun 07, 2012 | 64.76 | 64.79 | 63.50 | 63.76 | 90,038 | -0.64(-0.99%) |
Jun 06, 2012 | 63.07 | 64.66 | 62.64 | 64.40 | 203,312 | +1.90(+3.04%) |
Jun 05, 2012 | 59.31 | 63.10 | 59.00 | 62.50 | 335,516 | +3.39(+5.74%) |
Jun 04, 2012 | 57.52 | 59.59 | 57.19 | 59.11 | 156,205 | +1.34(+2.32%) |