Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 74.68 | 74.76 | 73.62 | 74.01 | 2,753,961 | -1.01(-1.34%) |
Sep 27, 2012 | 74.31 | 75.04 | 73.96 | 75.02 | 2,858,423 | +1.21(+1.64%) |
Sep 26, 2012 | 73.71 | 74.30 | 73.45 | 73.81 | 2,708,825 | -0.13(-0.18%) |
Sep 25, 2012 | 74.86 | 75.09 | 73.93 | 73.94 | 3,235,309 | -0.54(-0.73%) |
Sep 24, 2012 | 73.47 | 74.78 | 73.40 | 74.48 | 3,237,341 | +0.67(+0.91%) |
Sep 21, 2012 | 75.12 | 75.12 | 73.60 | 73.81 | 5,950,241 | -0.68(-0.92%) |
Sep 20, 2012 | 75.48 | 75.73 | 74.26 | 74.49 | 4,655,181 | -1.51(-1.99%) |
Sep 19, 2012 | 75.67 | 76.16 | 75.13 | 76.01 | 4,601,270 | +0.31(+0.40%) |
Sep 18, 2012 | 76.05 | 77.26 | 75.53 | 75.70 | 7,332,418 | -2.39(-3.06%) |
Sep 17, 2012 | 78.46 | 78.80 | 77.77 | 78.09 | 2,721,989 | -0.76(-0.97%) |
Sep 14, 2012 | 78.81 | 79.36 | 78.55 | 78.85 | 2,623,084 | -0.18(-0.23%) |
Sep 13, 2012 | 77.85 | 79.52 | 77.17 | 79.03 | 2,451,660 | +1.12(+1.44%) |
Sep 12, 2012 | 77.83 | 77.96 | 77.32 | 77.91 | 1,625,500 | +0.33(+0.43%) |
Sep 11, 2012 | 77.15 | 77.92 | 77.06 | 77.58 | 2,388,586 | +0.65(+0.84%) |
Sep 10, 2012 | 76.26 | 77.20 | 76.19 | 76.93 | 2,635,304 | +0.51(+0.66%) |
Sep 07, 2012 | 76.53 | 76.60 | 76.11 | 76.43 | 1,750,315 | -0.14(-0.18%) |
Sep 06, 2012 | 75.11 | 76.65 | 75.11 | 76.57 | 3,078,726 | +1.64(+2.19%) |
Sep 05, 2012 | 74.75 | 76.12 | 74.49 | 74.92 | 6,848,866 | -1.52(-1.99%) |
Sep 04, 2012 | 76.29 | 76.94 | 75.86 | 76.44 | 2,268,495 | -0.08(-0.10%) |
Aug 31, 2012 | 76.58 | 76.82 | 76.11 | 76.52 | 1,699,850 | +0.38(+0.50%) |
Aug 30, 2012 | 76.41 | 76.54 | 75.86 | 76.14 | 2,074,623 | -0.38(-0.50%) |
Aug 29, 2012 | 76.29 | 76.77 | 76.13 | 76.52 | 1,736,457 | -0.32(-0.42%) |
Aug 27, 2012 | 77.87 | 77.94 | 76.69 | 76.84 | 1,262,283 | -0.93(-1.20%) |
Aug 24, 2012 | 77.31 | 78.05 | 77.00 | 77.78 | 1,086,091 | +0.18(+0.24%) |
Aug 23, 2012 | 78.19 | 78.37 | 77.24 | 77.59 | 1,201,839 | -0.59(-0.76%) |
Aug 22, 2012 | 78.60 | 78.88 | 78.09 | 78.19 | 1,620,788 | -0.67(-0.85%) |
Aug 21, 2012 | 78.61 | 79.57 | 78.40 | 78.86 | 2,226,506 | +0.29(+0.37%) |
Aug 20, 2012 | 78.27 | 78.68 | 77.99 | 78.57 | 2,081,430 | -0.02(-0.02%) |
Aug 17, 2012 | 78.48 | 79.18 | 78.33 | 78.59 | 1,923,256 | +0.23(+0.29%) |
Aug 16, 2012 | 78.14 | 78.69 | 77.65 | 78.36 | 2,216,893 | +0.17(+0.21%) |
Aug 15, 2012 | 76.61 | 78.40 | 76.48 | 78.20 | 2,852,547 | +1.72(+2.25%) |
Aug 14, 2012 | 76.77 | 77.13 | 76.32 | 76.48 | 1,776,632 | -0.17(-0.22%) |
Aug 13, 2012 | 76.57 | 77.14 | 76.01 | 76.64 | 1,527,850 | -0.03(-0.03%) |
Aug 10, 2012 | 76.89 | 77.17 | 76.17 | 76.67 | 2,545,566 | -0.75(-0.97%) |
Aug 09, 2012 | 77.98 | 78.12 | 77.28 | 77.42 | 1,696,556 | -0.57(-0.73%) |
Aug 08, 2012 | 78.15 | 78.18 | 77.45 | 77.99 | 1,541,104 | -0.45(-0.57%) |
Aug 07, 2012 | 79.18 | 79.18 | 78.06 | 78.43 | 1,616,572 | -0.26(-0.33%) |
Aug 06, 2012 | 78.88 | 79.29 | 78.47 | 78.69 | 1,038,223 | +0.26(+0.33%) |
Aug 03, 2012 | 77.75 | 78.77 | 77.73 | 78.43 | 1,859,104 | +1.66(+2.16%) |
Aug 02, 2012 | 76.59 | 77.15 | 76.00 | 76.77 | 2,177,170 | -0.81(-1.05%) |
Aug 01, 2012 | 79.17 | 79.29 | 77.19 | 77.58 | 1,975,558 | -1.27(-1.61%) |
Jul 31, 2012 | 79.42 | 79.65 | 78.84 | 78.85 | 2,016,277 | -0.60(-0.76%) |
Jul 30, 2012 | 79.04 | 79.61 | 78.88 | 79.45 | 1,599,633 | +0.09(+0.11%) |
Jul 27, 2012 | 78.16 | 80.17 | 77.67 | 79.37 | 2,747,942 | +2.04(+2.64%) |
Jul 26, 2012 | 77.49 | 78.01 | 77.02 | 77.32 | 2,168,459 | +1.15(+1.51%) |
Jul 25, 2012 | 76.81 | 76.89 | 75.83 | 76.17 | 2,410,956 | -0.38(-0.50%) |
Jul 24, 2012 | 76.98 | 77.25 | 75.29 | 76.55 | 4,296,191 | -1.39(-1.78%) |
Jul 23, 2012 | 77.45 | 78.20 | 77.19 | 77.94 | 1,690,815 | -0.72(-0.91%) |
Jul 20, 2012 | 80.41 | 80.59 | 78.57 | 78.66 | 2,446,026 | -2.37(-2.92%) |
Jul 19, 2012 | 81.03 | 81.36 | 80.80 | 81.03 | 1,476,496 | +0.06(+0.08%) |
Jul 18, 2012 | 79.53 | 81.21 | 79.38 | 80.96 | 1,514,095 | +1.28(+1.61%) |
Jul 17, 2012 | 80.41 | 80.41 | 78.77 | 79.68 | 2,304,000 | -0.59(-0.73%) |
Jul 16, 2012 | 80.40 | 80.59 | 79.83 | 80.27 | 1,386,202 | -0.38(-0.47%) |
Jul 13, 2012 | 78.27 | 80.83 | 78.27 | 80.64 | 2,115,436 | +2.49(+3.18%) |
Jul 12, 2012 | 78.59 | 78.68 | 77.65 | 78.15 | 2,489,174 | -0.97(-1.23%) |
Jul 11, 2012 | 78.86 | 79.44 | 78.57 | 79.12 | 1,875,710 | +0.11(+0.14%) |
Jul 10, 2012 | 79.45 | 80.32 | 78.52 | 79.01 | 1,910,213 | -0.57(-0.71%) |
Jul 09, 2012 | 79.52 | 80.13 | 79.16 | 79.58 | 1,331,739 | -0.13(-0.16%) |
Jul 06, 2012 | 79.68 | 80.33 | 79.03 | 79.71 | 1,500,473 | -0.72(-0.90%) |
Jul 05, 2012 | 80.26 | 80.83 | 79.81 | 80.43 | 1,601,475 | -0.43(-0.53%) |
Jul 03, 2012 | 79.85 | 81.03 | 79.58 | 80.86 | 1,183,008 | +0.93(+1.16%) |