Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.85 | 75.17 | 72.41 | 74.72 | 1,049,768 | +1.26(+1.72%) |
Sep 27, 2012 | 72.93 | 73.80 | 72.03 | 73.46 | 801,836 | +1.33(+1.85%) |
Sep 26, 2012 | 73.34 | 73.34 | 71.13 | 72.13 | 1,058,828 | -1.45(-1.97%) |
Sep 25, 2012 | 75.17 | 75.65 | 73.45 | 73.58 | 1,113,294 | -1.23(-1.65%) |
Sep 24, 2012 | 77.24 | 77.24 | 74.61 | 74.81 | 1,130,838 | -3.28(-4.21%) |
Sep 21, 2012 | 78.59 | 78.95 | 77.56 | 78.09 | 805,257 | +0.56(+0.73%) |
Sep 20, 2012 | 76.53 | 77.73 | 76.14 | 77.53 | 681,942 | +0.44(+0.57%) |
Sep 19, 2012 | 77.30 | 77.82 | 76.17 | 77.09 | 782,475 | -0.52(-0.66%) |
Sep 18, 2012 | 79.78 | 79.78 | 76.64 | 77.61 | 1,016,686 | -2.52(-3.14%) |
Sep 17, 2012 | 80.50 | 81.81 | 79.76 | 80.13 | 741,255 | -0.64(-0.79%) |
Sep 14, 2012 | 79.44 | 81.58 | 79.16 | 80.77 | 1,028,021 | +2.22(+2.82%) |
Sep 13, 2012 | 76.74 | 78.95 | 75.30 | 78.55 | 905,320 | +2.28(+2.99%) |
Sep 12, 2012 | 76.87 | 77.73 | 75.84 | 76.27 | 558,416 | +0.30(+0.40%) |
Sep 11, 2012 | 75.51 | 76.34 | 75.25 | 75.97 | 610,741 | +0.87(+1.16%) |
Sep 10, 2012 | 75.81 | 77.50 | 75.01 | 75.09 | 954,212 | -1.20(-1.57%) |
Sep 07, 2012 | 72.95 | 76.46 | 72.95 | 76.29 | 1,426,311 | +3.37(+4.62%) |
Sep 06, 2012 | 71.98 | 73.78 | 71.56 | 72.92 | 816,052 | +1.81(+2.54%) |
Sep 05, 2012 | 71.58 | 72.10 | 70.40 | 71.11 | 745,771 | -0.02(-0.03%) |
Sep 04, 2012 | 71.76 | 72.28 | 70.61 | 71.13 | 1,233,878 | -0.84(-1.16%) |
Aug 31, 2012 | 71.29 | 72.39 | 70.21 | 71.96 | 840,205 | +1.60(+2.28%) |
Aug 30, 2012 | 71.20 | 71.20 | 70.05 | 70.36 | 994,866 | -1.16(-1.62%) |
Aug 29, 2012 | 71.78 | 72.10 | 71.35 | 71.52 | 874,826 | +0.65(+0.92%) |
Aug 27, 2012 | 71.29 | 71.91 | 70.30 | 70.87 | 671,882 | +0.02(+0.03%) |
Aug 24, 2012 | 70.50 | 71.81 | 69.77 | 70.85 | 679,321 | +0.40(+0.57%) |
Aug 23, 2012 | 71.65 | 72.33 | 69.99 | 70.45 | 810,575 | -0.92(-1.29%) |
Aug 22, 2012 | 71.25 | 71.96 | 69.83 | 71.37 | 1,193,171 | -0.47(-0.65%) |
Aug 21, 2012 | 72.45 | 72.97 | 71.66 | 71.84 | 1,222,540 | +0.19(+0.27%) |
Aug 20, 2012 | 71.21 | 71.87 | 71.08 | 71.64 | 823,513 | -0.03(-0.04%) |
Aug 17, 2012 | 71.71 | 72.09 | 71.07 | 71.67 | 656,489 | -0.13(-0.18%) |
Aug 16, 2012 | 71.04 | 72.68 | 70.93 | 71.80 | 1,022,880 | +0.42(+0.59%) |
Aug 15, 2012 | 70.21 | 71.93 | 69.48 | 71.38 | 1,254,389 | +1.38(+1.97%) |
Aug 14, 2012 | 69.98 | 70.53 | 68.94 | 70.00 | 947,927 | +1.25(+1.82%) |
Aug 13, 2012 | 69.75 | 70.37 | 68.12 | 68.75 | 1,400,007 | -0.94(-1.35%) |
Aug 10, 2012 | 69.01 | 69.88 | 68.45 | 69.69 | 920,485 | -0.23(-0.33%) |
Aug 09, 2012 | 66.99 | 70.85 | 66.80 | 69.92 | 1,997,441 | +2.32(+3.44%) |
Aug 08, 2012 | 66.56 | 67.78 | 66.07 | 67.60 | 1,354,193 | +0.71(+1.06%) |
Aug 07, 2012 | 65.29 | 67.60 | 65.08 | 66.89 | 1,438,638 | +2.39(+3.71%) |
Aug 06, 2012 | 64.26 | 65.23 | 63.81 | 64.50 | 1,604,767 | +0.15(+0.23%) |
Aug 03, 2012 | 62.73 | 64.48 | 62.35 | 64.35 | 1,935,415 | +3.55(+5.83%) |
Aug 02, 2012 | 61.68 | 61.73 | 59.29 | 60.81 | 1,978,963 | -2.15(-3.41%) |
Aug 01, 2012 | 62.77 | 63.59 | 61.66 | 62.96 | 1,993,314 | +0.78(+1.25%) |
Jul 31, 2012 | 64.68 | 65.10 | 62.06 | 62.18 | 1,305,111 | -2.69(-4.15%) |
Jul 30, 2012 | 65.28 | 66.29 | 64.13 | 64.87 | 1,423,294 | -0.27(-0.42%) |
Jul 27, 2012 | 65.56 | 66.17 | 63.50 | 65.14 | 2,795,344 | -0.34(-0.52%) |
Jul 26, 2012 | 67.00 | 67.05 | 62.65 | 65.48 | 3,618,801 | -1.71(-2.55%) |
Jul 25, 2012 | 67.88 | 68.35 | 65.69 | 67.19 | 1,081,823 | -0.50(-0.73%) |
Jul 24, 2012 | 70.36 | 70.41 | 66.41 | 67.69 | 1,309,912 | -2.40(-3.42%) |
Jul 23, 2012 | 71.21 | 71.81 | 69.26 | 70.09 | 1,795,432 | -3.81(-5.15%) |
Jul 20, 2012 | 73.08 | 74.04 | 72.26 | 73.90 | 1,477,909 | -0.20(-0.28%) |
Jul 19, 2012 | 71.28 | 74.53 | 70.87 | 74.10 | 2,660,651 | +3.70(+5.26%) |
Jul 18, 2012 | 69.23 | 70.65 | 68.96 | 70.40 | 2,097,402 | +0.89(+1.29%) |
Jul 17, 2012 | 68.02 | 69.67 | 66.12 | 69.50 | 1,967,279 | +3.30(+4.99%) |
Jul 16, 2012 | 65.11 | 66.35 | 64.12 | 66.20 | 1,238,935 | +0.77(+1.17%) |
Jul 13, 2012 | 63.56 | 65.91 | 63.56 | 65.43 | 1,027,257 | +1.86(+2.92%) |
Jul 12, 2012 | 62.56 | 64.86 | 61.95 | 63.58 | 1,116,846 | -0.79(-1.22%) |
Jul 11, 2012 | 63.64 | 65.09 | 63.55 | 64.36 | 1,269,716 | +0.72(+1.13%) |
Jul 10, 2012 | 66.36 | 66.87 | 63.04 | 63.65 | 806,311 | -2.51(-3.79%) |
Jul 09, 2012 | 66.46 | 67.50 | 65.81 | 66.15 | 1,071,721 | -0.58(-0.87%) |
Jul 06, 2012 | 66.57 | 67.76 | 66.14 | 66.74 | 1,109,445 | -1.56(-2.29%) |
Jul 05, 2012 | 68.51 | 69.86 | 67.20 | 68.30 | 1,702,792 | -0.77(-1.11%) |
Jul 03, 2012 | 66.06 | 69.68 | 65.59 | 69.07 | 1,246,301 | +4.24(+6.53%) |