Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 75.38 | 77.44 | 75.36 | 76.53 | 2,270,789 | +0.71(+0.93%) |
Sep 27, 2012 | 74.76 | 76.11 | 74.39 | 75.82 | 1,337,051 | +1.61(+2.17%) |
Sep 26, 2012 | 75.13 | 75.63 | 73.52 | 74.21 | 2,105,554 | -1.06(-1.41%) |
Sep 25, 2012 | 77.19 | 77.78 | 74.98 | 75.27 | 2,159,144 | -1.73(-2.25%) |
Sep 24, 2012 | 78.28 | 78.65 | 75.87 | 77.00 | 3,007,562 | -4.19(-5.16%) |
Sep 21, 2012 | 81.59 | 82.61 | 81.01 | 81.19 | 2,008,231 | -0.04(-0.05%) |
Sep 20, 2012 | 81.02 | 81.35 | 80.21 | 81.23 | 950,251 | -0.10(-0.12%) |
Sep 19, 2012 | 80.59 | 81.59 | 79.78 | 81.33 | 1,551,766 | +0.58(+0.72%) |
Sep 18, 2012 | 80.87 | 81.76 | 80.40 | 80.75 | 1,091,983 | -0.46(-0.57%) |
Sep 17, 2012 | 81.82 | 81.97 | 80.71 | 81.21 | 1,352,955 | -0.53(-0.65%) |
Sep 14, 2012 | 80.47 | 82.13 | 79.99 | 81.74 | 2,695,663 | +1.43(+1.78%) |
Sep 13, 2012 | 79.73 | 80.92 | 78.48 | 80.31 | 2,800,821 | +0.03(+0.04%) |
Sep 12, 2012 | 80.45 | 81.00 | 79.92 | 80.28 | 1,333,984 | +0.09(+0.12%) |
Sep 11, 2012 | 79.84 | 80.44 | 79.19 | 80.19 | 969,419 | -0.16(-0.19%) |
Sep 10, 2012 | 80.55 | 81.22 | 80.11 | 80.34 | 1,349,187 | -0.25(-0.31%) |
Sep 07, 2012 | 81.56 | 81.85 | 80.17 | 80.59 | 1,380,295 | -1.16(-1.42%) |
Sep 06, 2012 | 78.24 | 81.78 | 77.90 | 81.75 | 2,812,312 | +4.13(+5.32%) |
Sep 05, 2012 | 77.81 | 77.96 | 76.75 | 77.62 | 1,414,388 | -0.38(-0.49%) |
Sep 04, 2012 | 77.43 | 78.52 | 76.71 | 78.00 | 1,041,891 | +0.31(+0.40%) |
Aug 31, 2012 | 77.94 | 78.90 | 76.30 | 77.69 | 1,486,143 | +0.71(+0.92%) |
Aug 30, 2012 | 77.30 | 77.50 | 76.57 | 76.98 | 1,245,395 | -0.99(-1.27%) |
Aug 29, 2012 | 77.27 | 78.05 | 76.70 | 77.97 | 1,599,736 | +0.80(+1.04%) |
Aug 27, 2012 | 77.06 | 78.23 | 76.41 | 77.17 | 877,490 | +0.17(+0.22%) |
Aug 24, 2012 | 76.63 | 77.32 | 75.85 | 77.00 | 1,127,627 | -0.05(-0.06%) |
Aug 23, 2012 | 77.28 | 77.87 | 76.23 | 77.05 | 1,162,686 | -0.63(-0.81%) |
Aug 22, 2012 | 76.71 | 77.87 | 75.92 | 77.68 | 1,071,592 | +0.42(+0.54%) |
Aug 21, 2012 | 77.40 | 78.22 | 76.84 | 77.26 | 1,633,867 | +0.50(+0.65%) |
Aug 20, 2012 | 77.88 | 78.17 | 76.32 | 76.76 | 1,495,101 | -1.32(-1.69%) |
Aug 17, 2012 | 76.91 | 78.43 | 76.25 | 78.08 | 1,971,196 | +1.23(+1.60%) |
Aug 16, 2012 | 75.87 | 77.16 | 75.17 | 76.85 | 2,058,787 | +1.79(+2.38%) |
Aug 15, 2012 | 75.15 | 75.76 | 74.61 | 75.06 | 1,271,739 | -0.41(-0.54%) |
Aug 14, 2012 | 76.13 | 76.34 | 75.19 | 75.47 | 2,078,995 | -0.51(-0.67%) |
Aug 13, 2012 | 76.12 | 76.63 | 75.56 | 75.98 | 2,119,264 | -0.28(-0.37%) |
Aug 10, 2012 | 75.13 | 76.29 | 74.60 | 76.26 | 2,653,923 | +0.71(+0.94%) |
Aug 09, 2012 | 73.15 | 75.75 | 72.90 | 75.55 | 2,491,208 | +2.31(+3.15%) |
Aug 08, 2012 | 74.37 | 74.42 | 72.95 | 73.24 | 1,108,006 | -1.12(-1.51%) |
Aug 07, 2012 | 73.04 | 74.77 | 72.92 | 74.36 | 1,682,633 | +1.67(+2.30%) |
Aug 06, 2012 | 72.65 | 73.18 | 71.82 | 72.69 | 1,721,362 | +0.25(+0.35%) |
Aug 03, 2012 | 70.95 | 73.02 | 69.50 | 72.44 | 2,748,865 | +3.03(+4.37%) |
Aug 02, 2012 | 68.71 | 71.11 | 68.17 | 69.41 | 3,088,895 | +0.08(+0.12%) |
Aug 01, 2012 | 72.97 | 73.33 | 69.12 | 69.33 | 3,716,748 | -3.35(-4.61%) |
Jul 31, 2012 | 73.62 | 74.31 | 72.43 | 72.68 | 2,988,194 | -0.57(-0.78%) |
Jul 30, 2012 | 77.14 | 77.32 | 71.53 | 73.25 | 5,687,944 | -4.56(-5.86%) |
Jul 27, 2012 | 74.76 | 78.34 | 73.92 | 77.81 | 3,362,347 | +3.59(+4.84%) |
Jul 26, 2012 | 72.33 | 76.78 | 71.71 | 74.22 | 6,317,714 | -0.89(-1.18%) |
Jul 25, 2012 | 76.78 | 77.84 | 74.43 | 75.11 | 4,306,922 | -1.65(-2.15%) |
Jul 24, 2012 | 77.68 | 78.99 | 76.03 | 76.76 | 1,929,510 | -1.01(-1.30%) |
Jul 23, 2012 | 78.19 | 78.62 | 74.93 | 77.77 | 2,675,911 | -2.98(-3.69%) |
Jul 20, 2012 | 82.33 | 82.33 | 80.55 | 80.75 | 1,550,800 | -1.88(-2.28%) |
Jul 19, 2012 | 82.10 | 82.98 | 80.66 | 82.63 | 2,495,690 | +1.14(+1.40%) |
Jul 18, 2012 | 78.28 | 81.60 | 77.76 | 81.49 | 2,562,878 | +4.91(+6.41%) |
Jul 17, 2012 | 76.84 | 77.29 | 74.53 | 76.58 | 1,251,438 | +0.21(+0.27%) |
Jul 16, 2012 | 75.99 | 77.75 | 75.78 | 76.37 | 1,456,875 | -0.26(-0.34%) |
Jul 13, 2012 | 75.90 | 76.85 | 75.19 | 76.63 | 1,381,789 | +0.66(+0.87%) |
Jul 12, 2012 | 74.86 | 77.65 | 74.12 | 75.97 | 1,661,159 | +0.79(+1.05%) |
Jul 11, 2012 | 76.40 | 77.18 | 74.58 | 75.18 | 1,955,495 | -0.96(-1.26%) |
Jul 10, 2012 | 77.77 | 78.97 | 75.89 | 76.14 | 1,882,277 | -0.42(-0.55%) |
Jul 09, 2012 | 77.65 | 78.00 | 75.88 | 76.56 | 2,531,234 | -0.89(-1.15%) |
Jul 06, 2012 | 81.01 | 81.01 | 76.15 | 77.45 | 4,380,506 | -6.33(-7.56%) |
Jul 05, 2012 | 85.38 | 85.60 | 83.47 | 83.78 | 1,370,921 | -1.84(-2.15%) |
Jul 03, 2012 | 84.09 | 85.65 | 83.72 | 85.62 | 685,911 | +1.63(+1.94%) |