Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 84.40 | 86.61 | 84.10 | 85.86 | 1,507,191 | +1.03(+1.22%) |
Sep 27, 2012 | 81.62 | 85.01 | 81.41 | 84.82 | 1,090,187 | +3.94(+4.87%) |
Sep 26, 2012 | 79.44 | 81.18 | 77.73 | 80.88 | 1,201,012 | +0.32(+0.39%) |
Sep 25, 2012 | 83.42 | 84.48 | 80.56 | 80.57 | 1,096,562 | -2.45(-2.95%) |
Sep 24, 2012 | 83.12 | 83.82 | 82.30 | 83.02 | 1,087,058 | -0.64(-0.76%) |
Sep 21, 2012 | 81.87 | 84.13 | 81.78 | 83.65 | 2,707,740 | +2.58(+3.18%) |
Sep 20, 2012 | 80.93 | 81.56 | 79.80 | 81.07 | 879,153 | +0.35(+0.44%) |
Sep 19, 2012 | 80.88 | 82.13 | 80.17 | 80.72 | 1,106,804 | -0.99(-1.21%) |
Sep 18, 2012 | 80.19 | 82.41 | 80.12 | 81.71 | 914,604 | +1.31(+1.63%) |
Sep 17, 2012 | 81.52 | 81.70 | 78.51 | 80.40 | 1,346,309 | -0.91(-1.12%) |
Sep 14, 2012 | 79.72 | 81.98 | 79.56 | 81.31 | 1,213,112 | +2.50(+3.18%) |
Sep 13, 2012 | 74.92 | 78.86 | 74.69 | 78.81 | 1,240,072 | +4.02(+5.38%) |
Sep 12, 2012 | 75.68 | 76.05 | 73.39 | 74.79 | 1,040,215 | -0.55(-0.73%) |
Sep 11, 2012 | 76.54 | 76.55 | 74.13 | 75.34 | 993,229 | -0.58(-0.77%) |
Sep 10, 2012 | 77.22 | 77.38 | 75.62 | 75.92 | 701,817 | -1.84(-2.37%) |
Sep 07, 2012 | 78.41 | 79.03 | 77.40 | 77.76 | 735,033 | +0.22(+0.29%) |
Sep 06, 2012 | 77.05 | 77.75 | 76.65 | 77.54 | 1,004,537 | +0.92(+1.20%) |
Sep 05, 2012 | 76.19 | 77.22 | 75.29 | 76.62 | 723,696 | +0.92(+1.22%) |
Sep 04, 2012 | 76.16 | 76.16 | 75.04 | 75.70 | 909,399 | +0.00(+0.00%) |
Aug 31, 2012 | 72.47 | 75.87 | 72.41 | 75.70 | 1,104,137 | +3.30(+4.56%) |
Aug 30, 2012 | 72.47 | 72.84 | 72.11 | 72.40 | 354,133 | -0.04(-0.06%) |
Aug 29, 2012 | 72.32 | 72.84 | 71.85 | 72.44 | 539,335 | -0.07(-0.09%) |
Aug 27, 2012 | 72.89 | 73.30 | 72.32 | 72.51 | 620,983 | -0.18(-0.25%) |
Aug 24, 2012 | 72.63 | 73.19 | 72.43 | 72.69 | 1,042,263 | +0.07(+0.09%) |
Aug 23, 2012 | 72.03 | 73.13 | 71.76 | 72.62 | 1,097,881 | +1.08(+1.50%) |
Aug 22, 2012 | 69.82 | 72.02 | 69.73 | 71.54 | 782,506 | +1.44(+2.05%) |
Aug 21, 2012 | 68.46 | 70.52 | 68.28 | 70.11 | 1,373,425 | +2.61(+3.87%) |
Aug 20, 2012 | 67.12 | 67.79 | 66.57 | 67.49 | 362,691 | +0.38(+0.56%) |
Aug 17, 2012 | 66.72 | 67.39 | 66.50 | 67.12 | 537,745 | +0.40(+0.59%) |
Aug 16, 2012 | 65.22 | 66.92 | 64.96 | 66.72 | 718,470 | +1.67(+2.56%) |
Aug 15, 2012 | 64.83 | 65.58 | 64.54 | 65.05 | 291,993 | +0.35(+0.54%) |
Aug 14, 2012 | 64.75 | 65.31 | 64.51 | 64.70 | 411,465 | -0.08(-0.12%) |
Aug 13, 2012 | 65.52 | 66.15 | 63.99 | 64.78 | 633,607 | -0.15(-0.24%) |
Aug 10, 2012 | 65.71 | 65.99 | 63.83 | 64.93 | 1,312,819 | -1.10(-1.67%) |
Aug 09, 2012 | 66.53 | 67.09 | 65.40 | 66.03 | 1,039,896 | -1.73(-2.55%) |
Aug 08, 2012 | 67.86 | 68.78 | 67.23 | 67.76 | 448,571 | -0.35(-0.52%) |
Aug 07, 2012 | 68.31 | 68.61 | 67.62 | 68.11 | 359,833 | +0.34(+0.49%) |
Aug 06, 2012 | 66.84 | 68.74 | 66.84 | 67.78 | 589,037 | +1.04(+1.56%) |
Aug 03, 2012 | 66.33 | 67.51 | 66.26 | 66.74 | 559,164 | +0.52(+0.78%) |
Aug 02, 2012 | 65.00 | 67.41 | 64.39 | 66.22 | 871,876 | +0.86(+1.32%) |
Aug 01, 2012 | 64.55 | 66.21 | 62.65 | 65.36 | 732,954 | +0.28(+0.42%) |
Jul 31, 2012 | 66.38 | 66.63 | 64.83 | 65.09 | 561,561 | -1.19(-1.79%) |
Jul 30, 2012 | 64.59 | 66.65 | 64.59 | 66.27 | 764,031 | +1.30(+2.00%) |
Jul 27, 2012 | 63.12 | 65.33 | 63.06 | 64.97 | 702,436 | +1.91(+3.03%) |
Jul 26, 2012 | 64.41 | 65.00 | 62.74 | 63.06 | 1,016,783 | -1.69(-2.62%) |
Jul 25, 2012 | 63.84 | 65.58 | 63.47 | 64.76 | 753,306 | +1.53(+2.42%) |
Jul 24, 2012 | 63.15 | 63.55 | 62.36 | 63.23 | 578,761 | +0.55(+0.88%) |
Jul 23, 2012 | 62.76 | 63.40 | 62.35 | 62.68 | 616,695 | -1.14(-1.79%) |
Jul 20, 2012 | 61.92 | 64.59 | 61.92 | 63.82 | 931,369 | +1.50(+2.40%) |
Jul 19, 2012 | 62.97 | 63.36 | 61.93 | 62.33 | 399,495 | -0.33(-0.52%) |
Jul 18, 2012 | 62.75 | 63.56 | 62.41 | 62.65 | 484,389 | -0.64(-1.02%) |
Jul 17, 2012 | 63.31 | 63.56 | 61.37 | 63.30 | 722,206 | +0.09(+0.15%) |
Jul 16, 2012 | 64.09 | 64.26 | 62.95 | 63.20 | 631,635 | -0.94(-1.46%) |
Jul 13, 2012 | 63.70 | 64.41 | 63.28 | 64.14 | 729,290 | +0.86(+1.36%) |
Jul 12, 2012 | 62.51 | 63.93 | 61.74 | 63.28 | 1,191,119 | +0.22(+0.35%) |
Jul 11, 2012 | 64.24 | 64.47 | 61.94 | 63.06 | 1,255,601 | -1.41(-2.19%) |
Jul 10, 2012 | 66.96 | 67.51 | 63.80 | 64.47 | 1,333,949 | -2.44(-3.65%) |
Jul 09, 2012 | 66.34 | 67.31 | 65.51 | 66.91 | 772,776 | +0.68(+1.03%) |
Jul 06, 2012 | 65.65 | 66.47 | 65.29 | 66.23 | 632,135 | -0.28(-0.41%) |
Jul 05, 2012 | 68.04 | 68.14 | 65.93 | 66.51 | 1,237,229 | -2.11(-3.07%) |
Jul 03, 2012 | 68.03 | 69.23 | 67.94 | 68.61 | 683,899 | +1.06(+1.57%) |