Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 75.70 | 75.70 | 75.58 | 75.63 | 1,185,873 | -0.17(-0.22%) |
Sep 27, 2012 | 75.80 | 75.82 | 75.74 | 75.79 | 860,017 | -0.03(-0.03%) |
Sep 26, 2012 | 75.81 | 75.86 | 75.74 | 75.82 | 741,151 | +0.08(+0.10%) |
Sep 25, 2012 | 75.77 | 75.77 | 75.65 | 75.74 | 947,674 | +0.05(+0.06%) |
Sep 24, 2012 | 75.64 | 75.72 | 75.63 | 75.70 | 919,977 | +0.16(+0.21%) |
Sep 21, 2012 | 75.43 | 75.56 | 75.38 | 75.54 | 1,067,657 | +0.16(+0.21%) |
Sep 20, 2012 | 75.38 | 75.44 | 75.32 | 75.38 | 650,763 | +0.04(+0.06%) |
Sep 19, 2012 | 75.26 | 75.39 | 75.26 | 75.33 | 606,529 | +0.14(+0.19%) |
Sep 18, 2012 | 75.07 | 75.21 | 75.05 | 75.19 | 563,772 | +0.22(+0.29%) |
Sep 17, 2012 | 75.06 | 75.09 | 74.97 | 74.97 | 1,022,189 | +0.06(+0.08%) |
Sep 14, 2012 | 75.18 | 75.21 | 74.87 | 74.91 | 1,862,624 | -0.20(-0.27%) |
Sep 13, 2012 | 74.89 | 75.15 | 74.81 | 75.11 | 896,471 | +0.31(+0.41%) |
Sep 12, 2012 | 74.88 | 74.88 | 74.76 | 74.81 | 647,097 | -0.07(-0.09%) |
Sep 11, 2012 | 74.90 | 74.91 | 74.85 | 74.87 | 561,188 | -0.04(-0.06%) |
Sep 10, 2012 | 74.86 | 74.95 | 74.86 | 74.92 | 582,631 | +0.11(+0.15%) |
Sep 07, 2012 | 74.83 | 74.91 | 74.73 | 74.81 | 569,678 | +0.12(+0.16%) |
Sep 06, 2012 | 74.72 | 74.73 | 74.67 | 74.69 | 563,669 | -0.12(-0.16%) |
Sep 05, 2012 | 74.81 | 74.90 | 74.78 | 74.81 | 401,454 | +0.03(+0.04%) |
Sep 04, 2012 | 74.81 | 74.87 | 74.75 | 74.78 | 439,999 | -0.09(-0.12%) |
Aug 31, 2012 | 74.68 | 74.90 | 74.65 | 74.87 | 658,488 | +0.03(+0.05%) |
Aug 30, 2012 | 74.83 | 74.87 | 74.81 | 74.83 | 538,516 | +0.06(+0.07%) |
Aug 29, 2012 | 74.88 | 74.94 | 74.71 | 74.78 | 362,820 | -0.01(-0.01%) |
Aug 27, 2012 | 74.73 | 74.79 | 74.67 | 74.78 | 313,604 | +0.14(+0.19%) |
Aug 24, 2012 | 74.72 | 74.76 | 74.64 | 74.65 | 413,673 | +0.01(+0.01%) |
Aug 23, 2012 | 74.60 | 74.66 | 74.58 | 74.64 | 463,109 | +0.13(+0.17%) |
Aug 22, 2012 | 74.38 | 74.52 | 74.33 | 74.51 | 514,684 | +0.30(+0.40%) |
Aug 21, 2012 | 74.18 | 74.21 | 74.12 | 74.21 | 655,850 | +0.03(+0.04%) |
Aug 20, 2012 | 74.11 | 74.20 | 74.06 | 74.19 | 414,676 | +0.12(+0.16%) |
Aug 17, 2012 | 74.05 | 74.12 | 74.03 | 74.07 | 245,207 | +0.08(+0.11%) |
Aug 16, 2012 | 74.12 | 74.20 | 73.92 | 73.99 | 1,119,534 | -0.18(-0.25%) |
Aug 15, 2012 | 74.38 | 74.42 | 74.17 | 74.17 | 646,575 | -0.19(-0.25%) |
Aug 14, 2012 | 74.43 | 74.44 | 74.29 | 74.36 | 548,788 | -0.14(-0.19%) |
Aug 13, 2012 | 74.44 | 74.55 | 74.44 | 74.50 | 623,993 | +0.03(+0.04%) |
Aug 10, 2012 | 74.39 | 74.50 | 74.35 | 74.47 | 358,606 | +0.20(+0.26%) |
Aug 09, 2012 | 74.30 | 74.30 | 74.20 | 74.28 | 513,214 | -0.04(-0.06%) |
Aug 08, 2012 | 74.26 | 74.42 | 74.24 | 74.32 | 576,757 | +0.07(+0.09%) |
Aug 07, 2012 | 74.40 | 74.44 | 74.20 | 74.25 | 1,483,094 | -0.24(-0.32%) |
Aug 06, 2012 | 74.57 | 74.58 | 74.45 | 74.49 | 459,585 | +0.03(+0.04%) |
Aug 03, 2012 | 74.57 | 74.60 | 74.39 | 74.46 | 957,716 | -0.19(-0.26%) |
Aug 02, 2012 | 74.60 | 74.68 | 74.57 | 74.66 | 543,465 | +0.17(+0.23%) |
Aug 01, 2012 | 74.40 | 74.59 | 74.40 | 74.49 | 1,007,957 | -0.11(-0.15%) |
Jul 31, 2012 | 74.60 | 74.60 | 74.50 | 74.60 | 655,125 | -0.01(-0.02%) |
Jul 30, 2012 | 74.43 | 74.62 | 74.39 | 74.61 | 686,565 | +0.21(+0.28%) |
Jul 27, 2012 | 74.53 | 74.56 | 74.33 | 74.40 | 935,722 | -0.31(-0.41%) |
Jul 26, 2012 | 74.71 | 74.73 | 74.67 | 74.71 | 683,055 | -0.06(-0.07%) |
Jul 25, 2012 | 74.74 | 74.79 | 74.67 | 74.76 | 765,882 | -0.03(-0.04%) |
Jul 24, 2012 | 74.74 | 74.81 | 74.72 | 74.79 | 633,697 | +0.01(+0.02%) |
Jul 23, 2012 | 74.82 | 74.82 | 74.74 | 74.78 | 859,150 | +0.10(+0.14%) |
Jul 20, 2012 | 74.58 | 74.69 | 74.54 | 74.67 | 663,408 | +0.24(+0.33%) |
Jul 19, 2012 | 74.39 | 74.46 | 74.35 | 74.43 | 1,196,323 | +0.05(+0.07%) |
Jul 18, 2012 | 74.42 | 74.42 | 74.32 | 74.38 | 907,296 | +0.04(+0.06%) |
Jul 17, 2012 | 74.35 | 74.39 | 74.29 | 74.33 | 624,536 | -0.02(-0.03%) |
Jul 16, 2012 | 74.35 | 74.39 | 74.29 | 74.35 | 784,633 | +0.15(+0.20%) |
Jul 13, 2012 | 74.24 | 74.24 | 74.17 | 74.21 | 732,087 | +0.07(+0.09%) |
Jul 12, 2012 | 74.09 | 74.15 | 74.09 | 74.14 | 939,122 | +0.10(+0.14%) |
Jul 11, 2012 | 74.05 | 74.10 | 74.03 | 74.03 | 886,215 | +0.01(+0.02%) |
Jul 10, 2012 | 73.98 | 74.05 | 73.96 | 74.02 | 546,674 | +0.01(+0.02%) |
Jul 09, 2012 | 74.07 | 74.07 | 73.92 | 74.01 | 792,191 | +0.11(+0.15%) |
Jul 06, 2012 | 73.88 | 73.91 | 73.77 | 73.89 | 789,491 | +0.17(+0.23%) |
Jul 05, 2012 | 73.63 | 73.76 | 73.63 | 73.73 | 564,907 | +0.14(+0.19%) |
Jul 03, 2012 | 73.67 | 73.67 | 73.56 | 73.59 | 284,337 | +0.06(+0.08%) |