Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 77.20 | 78.70 | 76.64 | 78.04 | 159,382 | -0.30(-0.38%) |
Sep 27, 2012 | 79.05 | 79.67 | 77.75 | 78.34 | 155,137 | -0.44(-0.56%) |
Sep 26, 2012 | 78.89 | 80.16 | 78.09 | 78.78 | 93,456 | -1.86(-2.31%) |
Sep 25, 2012 | 80.35 | 81.90 | 80.35 | 80.64 | 72,697 | +0.00(+0.00%) |
Sep 24, 2012 | 79.48 | 81.21 | 79.46 | 80.64 | 70,900 | +0.63(+0.79%) |
Sep 21, 2012 | 79.85 | 80.52 | 79.57 | 80.01 | 146,920 | +0.95(+1.20%) |
Sep 20, 2012 | 78.00 | 79.16 | 78.00 | 79.06 | 63,091 | +0.36(+0.46%) |
Sep 19, 2012 | 78.97 | 79.23 | 78.44 | 78.70 | 93,863 | -0.30(-0.38%) |
Sep 18, 2012 | 79.59 | 79.98 | 78.40 | 79.00 | 110,624 | -0.89(-1.11%) |
Sep 17, 2012 | 79.71 | 81.88 | 79.50 | 79.89 | 168,314 | -0.55(-0.68%) |
Sep 14, 2012 | 77.41 | 80.84 | 76.01 | 80.44 | 1,036,960 | +11.25(+16.26%) |
Sep 13, 2012 | 69.27 | 69.95 | 68.16 | 69.19 | 336,934 | +0.44(+0.64%) |
Sep 12, 2012 | 71.00 | 71.24 | 68.56 | 68.75 | 106,121 | -1.80(-2.55%) |
Sep 11, 2012 | 69.86 | 70.74 | 69.69 | 70.55 | 93,967 | +0.51(+0.73%) |
Sep 10, 2012 | 70.28 | 70.97 | 69.63 | 70.04 | 92,201 | -0.30(-0.43%) |
Sep 07, 2012 | 70.43 | 70.47 | 70.08 | 70.34 | 38,106 | +0.39(+0.56%) |
Sep 06, 2012 | 70.19 | 70.58 | 69.59 | 69.95 | 139,707 | +0.37(+0.53%) |
Sep 05, 2012 | 69.43 | 69.96 | 69.20 | 69.58 | 50,349 | -0.12(-0.17%) |
Sep 04, 2012 | 69.68 | 69.70 | 69.10 | 69.70 | 58,668 | +0.19(+0.27%) |
Aug 31, 2012 | 69.97 | 69.97 | 69.10 | 69.51 | 47,048 | +0.27(+0.39%) |
Aug 30, 2012 | 69.37 | 69.65 | 69.10 | 69.24 | 33,969 | -0.62(-0.89%) |
Aug 29, 2012 | 69.75 | 69.97 | 69.48 | 69.86 | 38,346 | +0.77(+1.11%) |
Aug 27, 2012 | 69.43 | 70.42 | 68.76 | 69.09 | 59,021 | -0.21(-0.30%) |
Aug 24, 2012 | 68.07 | 69.66 | 68.07 | 69.30 | 47,387 | +0.83(+1.21%) |
Aug 23, 2012 | 68.40 | 68.78 | 67.71 | 68.47 | 35,576 | -0.13(-0.19%) |
Aug 22, 2012 | 68.31 | 68.90 | 68.24 | 68.60 | 50,368 | +0.26(+0.38%) |
Aug 21, 2012 | 68.46 | 68.82 | 68.19 | 68.34 | 40,199 | -0.11(-0.16%) |
Aug 20, 2012 | 68.78 | 68.97 | 67.85 | 68.45 | 43,720 | -0.34(-0.49%) |
Aug 17, 2012 | 67.12 | 68.87 | 67.12 | 68.79 | 65,486 | +1.51(+2.24%) |
Aug 16, 2012 | 65.81 | 67.69 | 65.48 | 67.28 | 59,762 | +1.56(+2.37%) |
Aug 15, 2012 | 63.95 | 65.81 | 63.95 | 65.72 | 44,577 | +1.58(+2.46%) |
Aug 14, 2012 | 65.21 | 65.26 | 63.95 | 64.14 | 22,505 | -0.47(-0.73%) |
Aug 13, 2012 | 64.94 | 65.07 | 63.53 | 64.61 | 47,669 | -0.33(-0.51%) |
Aug 10, 2012 | 65.13 | 65.21 | 64.72 | 64.94 | 20,916 | -0.15(-0.23%) |
Aug 09, 2012 | 65.01 | 66.00 | 64.66 | 65.09 | 40,979 | +0.09(+0.14%) |
Aug 08, 2012 | 64.85 | 65.29 | 64.61 | 65.00 | 37,772 | +0.06(+0.09%) |
Aug 07, 2012 | 65.81 | 65.84 | 64.72 | 64.94 | 28,531 | -0.24(-0.37%) |
Aug 06, 2012 | 64.47 | 65.51 | 64.38 | 65.18 | 44,197 | +0.96(+1.49%) |
Aug 03, 2012 | 63.85 | 64.78 | 63.55 | 64.22 | 43,173 | +1.16(+1.84%) |
Aug 02, 2012 | 62.49 | 63.76 | 62.49 | 63.06 | 39,950 | +0.31(+0.49%) |
Aug 01, 2012 | 64.61 | 64.98 | 62.75 | 62.75 | 57,550 | -1.27(-1.98%) |
Jul 31, 2012 | 64.52 | 65.27 | 63.96 | 64.02 | 71,773 | -0.84(-1.30%) |
Jul 30, 2012 | 64.18 | 65.13 | 64.14 | 64.86 | 47,820 | +1.05(+1.65%) |
Jul 27, 2012 | 63.44 | 64.13 | 62.50 | 63.81 | 60,249 | +0.86(+1.37%) |
Jul 26, 2012 | 62.42 | 63.50 | 61.76 | 62.95 | 62,974 | +1.55(+2.52%) |
Jul 25, 2012 | 61.68 | 61.82 | 61.09 | 61.40 | 41,601 | +0.34(+0.56%) |
Jul 24, 2012 | 63.19 | 63.19 | 60.86 | 61.06 | 43,276 | -2.11(-3.34%) |
Jul 23, 2012 | 62.83 | 63.32 | 62.49 | 63.17 | 27,920 | -0.71(-1.11%) |
Jul 20, 2012 | 63.55 | 64.02 | 63.55 | 63.88 | 38,148 | -0.46(-0.71%) |
Jul 19, 2012 | 65.00 | 65.00 | 63.53 | 64.34 | 43,037 | -0.40(-0.62%) |
Jul 18, 2012 | 64.67 | 65.01 | 64.53 | 64.74 | 29,121 | +0.08(+0.12%) |
Jul 17, 2012 | 65.44 | 65.74 | 64.52 | 64.66 | 34,773 | -0.19(-0.29%) |
Jul 16, 2012 | 64.22 | 65.00 | 64.06 | 64.85 | 48,514 | +0.21(+0.32%) |
Jul 13, 2012 | 62.08 | 64.93 | 61.67 | 64.64 | 70,913 | +2.95(+4.78%) |
Jul 12, 2012 | 61.88 | 62.21 | 60.74 | 61.69 | 49,732 | -0.72(-1.15%) |
Jul 11, 2012 | 62.51 | 62.60 | 62.02 | 62.41 | 29,228 | -0.04(-0.06%) |
Jul 10, 2012 | 62.89 | 63.40 | 62.39 | 62.45 | 59,068 | -0.31(-0.49%) |
Jul 09, 2012 | 62.13 | 63.01 | 61.80 | 62.76 | 62,898 | +0.34(+0.54%) |
Jul 06, 2012 | 63.24 | 63.35 | 61.90 | 62.42 | 36,290 | -1.57(-2.45%) |
Jul 05, 2012 | 63.98 | 64.32 | 63.74 | 63.99 | 48,073 | -0.35(-0.54%) |
Jul 03, 2012 | 62.86 | 64.42 | 62.86 | 64.34 | 38,267 | +1.13(+1.79%) |