Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 80.80 | 81.85 | 81.06 | 81.60 | 465,695 | +0.80(+0.99%) |
Aug 30, 2012 | 80.61 | 81.03 | 80.43 | 80.79 | 222,422 | -0.01(-0.01%) |
Aug 29, 2012 | 81.14 | 81.15 | 80.73 | 80.80 | 138,008 | -0.18(-0.22%) |
Aug 27, 2012 | 81.71 | 81.85 | 80.45 | 80.98 | 401,245 | -1.63(-1.97%) |
Aug 24, 2012 | 82.21 | 82.82 | 81.79 | 82.61 | 183,633 | +0.90(+1.11%) |
Aug 23, 2012 | 82.16 | 82.75 | 81.51 | 81.70 | 172,876 | -0.92(-1.12%) |
Aug 22, 2012 | 82.85 | 83.09 | 81.76 | 82.63 | 182,987 | -1.04(-1.24%) |
Aug 21, 2012 | 84.56 | 84.84 | 83.65 | 83.67 | 163,831 | -1.16(-1.37%) |
Aug 20, 2012 | 84.41 | 85.29 | 84.37 | 84.83 | 109,219 | +0.23(+0.27%) |
Aug 17, 2012 | 84.74 | 85.09 | 84.18 | 84.60 | 82,769 | +0.11(+0.13%) |
Aug 16, 2012 | 83.41 | 84.69 | 83.36 | 84.50 | 215,677 | +1.02(+1.23%) |
Aug 15, 2012 | 83.17 | 83.61 | 83.10 | 83.47 | 84,421 | -0.02(-0.02%) |
Aug 14, 2012 | 84.00 | 84.13 | 83.18 | 83.49 | 139,845 | +0.00(+0.00%) |
Aug 13, 2012 | 83.63 | 83.87 | 83.10 | 83.49 | 223,119 | -1.32(-1.56%) |
Aug 10, 2012 | 84.39 | 84.89 | 83.77 | 84.82 | 170,449 | +0.27(+0.31%) |
Aug 09, 2012 | 83.55 | 84.75 | 83.55 | 84.55 | 178,869 | +1.24(+1.48%) |
Aug 08, 2012 | 83.76 | 84.04 | 83.08 | 83.31 | 255,875 | +0.11(+0.13%) |
Aug 07, 2012 | 82.99 | 83.85 | 82.87 | 83.21 | 283,184 | +0.70(+0.85%) |
Aug 06, 2012 | 82.36 | 83.24 | 82.36 | 82.51 | 150,319 | -0.04(-0.05%) |
Aug 03, 2012 | 81.72 | 82.59 | 81.72 | 82.55 | 250,263 | +1.45(+1.79%) |
Aug 02, 2012 | 81.69 | 82.02 | 80.91 | 81.10 | 303,408 | -2.38(-2.85%) |
Aug 01, 2012 | 84.12 | 84.27 | 82.60 | 83.48 | 461,152 | +0.41(+0.50%) |
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%) |