Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.35 | 72.60 | 71.69 | 71.88 | 252,330 | -0.92(-1.26%) |
Sep 27, 2012 | 71.53 | 73.38 | 71.35 | 72.80 | 322,334 | +1.70(+2.39%) |
Sep 26, 2012 | 72.00 | 72.00 | 70.89 | 71.10 | 384,861 | -0.87(-1.21%) |
Sep 25, 2012 | 74.00 | 74.31 | 71.96 | 71.97 | 344,089 | -1.88(-2.55%) |
Sep 24, 2012 | 73.60 | 73.93 | 72.86 | 73.85 | 390,483 | +1.36(+1.88%) |
Sep 21, 2012 | 72.82 | 73.54 | 72.18 | 72.49 | 622,022 | +0.44(+0.61%) |
Sep 20, 2012 | 71.91 | 72.35 | 71.35 | 72.05 | 125,679 | -0.50(-0.69%) |
Sep 19, 2012 | 72.80 | 72.98 | 71.82 | 72.55 | 269,790 | -0.09(-0.12%) |
Sep 18, 2012 | 73.39 | 73.69 | 72.27 | 72.64 | 351,142 | -1.10(-1.49%) |
Sep 17, 2012 | 73.61 | 74.53 | 73.31 | 73.74 | 582,157 | -0.93(-1.25%) |
Sep 14, 2012 | 74.81 | 76.03 | 74.35 | 74.67 | 450,106 | +0.34(+0.46%) |
Sep 13, 2012 | 73.34 | 74.86 | 72.10 | 74.33 | 405,556 | +1.02(+1.39%) |
Sep 12, 2012 | 73.50 | 74.11 | 72.35 | 73.31 | 339,361 | +0.38(+0.52%) |
Sep 11, 2012 | 72.19 | 73.20 | 72.19 | 72.93 | 266,543 | +0.73(+1.01%) |
Sep 10, 2012 | 72.41 | 73.25 | 72.17 | 72.20 | 337,399 | -0.47(-0.65%) |
Sep 07, 2012 | 72.33 | 73.47 | 71.75 | 72.67 | 417,362 | +0.79(+1.10%) |
Sep 06, 2012 | 70.88 | 72.73 | 70.70 | 71.88 | 520,504 | +1.67(+2.38%) |
Sep 05, 2012 | 70.08 | 71.11 | 70.08 | 70.21 | 412,732 | -0.11(-0.16%) |
Sep 04, 2012 | 70.00 | 70.94 | 69.12 | 70.32 | 433,623 | +0.28(+0.40%) |
Aug 31, 2012 | 68.63 | 70.23 | 67.93 | 70.04 | 623,144 | +2.09(+3.08%) |
Aug 30, 2012 | 68.40 | 68.40 | 67.12 | 67.95 | 343,673 | -1.01(-1.46%) |
Aug 29, 2012 | 70.42 | 70.62 | 68.87 | 68.96 | 305,146 | -2.10(-2.96%) |
Aug 27, 2012 | 71.56 | 71.81 | 70.84 | 71.06 | 290,836 | -0.29(-0.41%) |
Aug 24, 2012 | 73.08 | 73.10 | 71.26 | 71.35 | 470,422 | -1.73(-2.37%) |
Aug 23, 2012 | 72.77 | 74.94 | 72.48 | 73.08 | 875,383 | +1.74(+2.44%) |
Aug 22, 2012 | 71.34 | 71.87 | 70.84 | 71.34 | 260,204 | +0.09(+0.13%) |
Aug 21, 2012 | 71.70 | 72.99 | 70.90 | 71.25 | 229,760 | +0.02(+0.03%) |
Aug 20, 2012 | 71.46 | 72.08 | 70.89 | 71.23 | 242,447 | -0.43(-0.60%) |
Aug 17, 2012 | 71.53 | 71.78 | 71.09 | 71.66 | 432,659 | -0.01(-0.01%) |
Aug 16, 2012 | 70.96 | 71.87 | 70.56 | 71.67 | 251,775 | +0.86(+1.21%) |
Aug 15, 2012 | 70.92 | 71.34 | 70.53 | 70.81 | 300,248 | -0.09(-0.13%) |
Aug 14, 2012 | 72.03 | 72.45 | 70.53 | 70.90 | 212,905 | -0.74(-1.03%) |
Aug 13, 2012 | 71.63 | 72.03 | 70.98 | 71.64 | 330,731 | -0.25(-0.35%) |
Aug 10, 2012 | 70.79 | 72.01 | 70.17 | 71.89 | 328,214 | +0.95(+1.34%) |
Aug 09, 2012 | 70.70 | 71.65 | 70.47 | 70.94 | 269,536 | +0.14(+0.20%) |
Aug 08, 2012 | 70.60 | 71.35 | 70.10 | 70.80 | 449,569 | -0.74(-1.03%) |
Aug 07, 2012 | 73.77 | 73.99 | 71.44 | 71.54 | 495,025 | -2.04(-2.77%) |
Aug 06, 2012 | 72.43 | 74.53 | 72.22 | 73.58 | 872,880 | +1.56(+2.17%) |
Aug 03, 2012 | 72.77 | 72.77 | 71.76 | 72.02 | 979,197 | +0.54(+0.76%) |
Aug 02, 2012 | 71.65 | 72.41 | 70.44 | 71.48 | 344,048 | -0.98(-1.35%) |
Aug 01, 2012 | 73.46 | 72.46 | 72.46 | 72.46 | 564,145 | -0.85(-1.16%) |
Jul 31, 2012 | 73.34 | 74.57 | 72.59 | 73.31 | 399,692 | -0.41(-0.56%) |
Jul 30, 2012 | 73.47 | 74.13 | 73.03 | 73.72 | 325,434 | +0.14(+0.19%) |
Jul 27, 2012 | 72.39 | 74.13 | 71.44 | 73.58 | 586,954 | +1.68(+2.34%) |
Jul 26, 2012 | 71.78 | 72.57 | 71.68 | 71.90 | 394,596 | +1.78(+2.54%) |
Jul 25, 2012 | 70.44 | 70.92 | 69.15 | 70.12 | 193,586 | +0.23(+0.33%) |
Jul 24, 2012 | 71.30 | 71.33 | 69.04 | 69.89 | 188,195 | -1.34(-1.88%) |
Jul 23, 2012 | 69.80 | 71.55 | 69.18 | 71.23 | 276,750 | -0.35(-0.49%) |
Jul 20, 2012 | 69.95 | 71.83 | 69.89 | 71.58 | 357,756 | +1.16(+1.65%) |
Jul 19, 2012 | 70.82 | 71.86 | 70.28 | 70.42 | 348,463 | +0.09(+0.13%) |
Jul 18, 2012 | 69.90 | 71.44 | 69.67 | 70.33 | 529,894 | +0.06(+0.09%) |
Jul 17, 2012 | 70.30 | 71.21 | 69.35 | 70.27 | 422,800 | +0.51(+0.73%) |
Jul 16, 2012 | 70.06 | 70.36 | 68.97 | 69.76 | 271,868 | -0.54(-0.77%) |
Jul 13, 2012 | 69.18 | 70.40 | 68.95 | 70.30 | 313,878 | +1.32(+1.91%) |
Jul 12, 2012 | 67.74 | 69.44 | 66.55 | 68.98 | 364,262 | +0.47(+0.69%) |
Jul 11, 2012 | 67.13 | 68.57 | 66.89 | 68.51 | 396,816 | +1.62(+2.42%) |
Jul 10, 2012 | 67.76 | 68.66 | 66.19 | 66.89 | 410,210 | -0.72(-1.06%) |
Jul 09, 2012 | 66.90 | 67.81 | 66.42 | 67.61 | 326,765 | +0.48(+0.72%) |
Jul 06, 2012 | 67.18 | 67.83 | 66.44 | 67.13 | 212,212 | -0.96(-1.41%) |
Jul 05, 2012 | 68.25 | 68.67 | 67.04 | 68.09 | 278,337 | -0.52(-0.76%) |
Jul 03, 2012 | 66.20 | 68.65 | 65.94 | 68.61 | 205,450 | +2.74(+4.16%) |