Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 74.23 | 74.55 | 74.08 | 74.47 | 1,353,138 | +0.12(+0.16%) |
Sep 27, 2012 | 73.45 | 74.67 | 73.18 | 74.35 | 622,985 | +1.22(+1.67%) |
Sep 26, 2012 | 72.56 | 73.55 | 72.34 | 73.13 | 926,031 | -0.70(-0.95%) |
Sep 25, 2012 | 74.65 | 74.65 | 73.80 | 73.83 | 503,597 | -0.28(-0.37%) |
Sep 24, 2012 | 73.82 | 74.29 | 73.27 | 74.10 | 613,637 | -0.09(-0.12%) |
Sep 21, 2012 | 75.17 | 75.30 | 74.10 | 74.19 | 714,689 | -0.50(-0.67%) |
Sep 20, 2012 | 74.08 | 75.10 | 73.91 | 74.70 | 511,124 | +0.23(+0.32%) |
Sep 19, 2012 | 74.41 | 74.86 | 74.34 | 74.46 | 512,271 | +0.38(+0.51%) |
Sep 18, 2012 | 74.35 | 74.49 | 73.85 | 74.08 | 443,667 | -0.38(-0.51%) |
Sep 17, 2012 | 74.17 | 75.28 | 74.17 | 74.46 | 506,037 | +0.47(+0.63%) |
Sep 14, 2012 | 73.08 | 75.91 | 72.35 | 73.99 | 767,254 | +1.30(+1.79%) |
Sep 13, 2012 | 70.82 | 72.83 | 70.82 | 72.69 | 694,847 | +1.87(+2.64%) |
Sep 12, 2012 | 70.42 | 71.01 | 70.05 | 70.82 | 1,005,700 | +0.38(+0.54%) |
Sep 11, 2012 | 70.11 | 70.93 | 69.44 | 70.44 | 879,838 | +0.55(+0.79%) |
Sep 10, 2012 | 69.53 | 70.01 | 69.34 | 69.89 | 783,627 | -0.02(-0.02%) |
Sep 07, 2012 | 70.87 | 70.91 | 69.60 | 69.90 | 660,880 | -0.58(-0.83%) |
Sep 06, 2012 | 69.73 | 70.96 | 69.73 | 70.49 | 933,109 | +0.83(+1.20%) |
Sep 05, 2012 | 69.18 | 69.99 | 69.18 | 69.65 | 591,997 | +0.18(+0.26%) |
Sep 04, 2012 | 68.70 | 69.81 | 68.70 | 69.47 | 663,156 | +1.06(+1.55%) |
Aug 31, 2012 | 68.02 | 68.82 | 67.87 | 68.41 | 784,394 | +0.44(+0.64%) |
Aug 30, 2012 | 67.49 | 68.14 | 67.43 | 67.98 | 563,183 | +0.35(+0.51%) |
Aug 29, 2012 | 67.73 | 68.02 | 67.27 | 67.63 | 383,055 | +0.35(+0.52%) |
Aug 27, 2012 | 67.68 | 67.68 | 67.15 | 67.28 | 372,455 | -0.20(-0.30%) |
Aug 24, 2012 | 66.86 | 67.52 | 66.31 | 67.48 | 745,899 | +0.84(+1.26%) |
Aug 23, 2012 | 67.23 | 67.52 | 66.43 | 66.64 | 617,035 | -0.45(-0.66%) |
Aug 22, 2012 | 67.64 | 67.85 | 66.58 | 67.09 | 1,042,360 | -0.92(-1.36%) |
Aug 21, 2012 | 69.73 | 70.37 | 67.85 | 68.01 | 635,007 | -1.75(-2.51%) |
Aug 20, 2012 | 70.00 | 70.00 | 69.39 | 69.76 | 397,693 | +0.03(+0.05%) |
Aug 17, 2012 | 70.27 | 70.27 | 69.39 | 69.72 | 649,106 | -0.13(-0.19%) |
Aug 16, 2012 | 69.55 | 70.78 | 69.55 | 69.85 | 553,103 | +0.23(+0.34%) |
Aug 15, 2012 | 69.77 | 69.97 | 69.36 | 69.62 | 317,670 | -0.23(-0.32%) |
Aug 14, 2012 | 70.04 | 70.64 | 69.68 | 69.85 | 496,456 | -0.28(-0.39%) |
Aug 13, 2012 | 71.13 | 71.18 | 69.80 | 70.12 | 303,676 | -1.08(-1.52%) |
Aug 10, 2012 | 70.70 | 71.33 | 70.63 | 71.21 | 629,917 | +0.43(+0.61%) |
Aug 09, 2012 | 70.23 | 71.35 | 70.10 | 70.78 | 563,170 | +0.36(+0.52%) |
Aug 08, 2012 | 70.11 | 70.57 | 69.95 | 70.41 | 586,878 | -0.02(-0.02%) |
Aug 07, 2012 | 69.98 | 70.52 | 69.98 | 70.43 | 1,126,185 | +0.56(+0.80%) |
Aug 06, 2012 | 69.69 | 70.40 | 69.69 | 69.87 | 633,347 | -0.74(-1.05%) |
Aug 03, 2012 | 71.13 | 71.29 | 70.52 | 70.62 | 774,722 | +0.45(+0.63%) |
Aug 02, 2012 | 70.42 | 70.53 | 69.51 | 70.17 | 460,963 | -0.26(-0.37%) |
Aug 01, 2012 | 69.81 | 71.24 | 69.71 | 70.43 | 664,840 | +1.27(+1.84%) |
Jul 31, 2012 | 71.82 | 71.82 | 68.98 | 69.16 | 991,937 | -2.32(-3.25%) |
Jul 30, 2012 | 71.65 | 72.47 | 70.44 | 71.48 | 743,614 | -1.00(-1.37%) |
Jul 27, 2012 | 69.55 | 72.64 | 69.11 | 72.48 | 757,703 | +2.89(+4.15%) |
Jul 26, 2012 | 68.78 | 69.80 | 68.38 | 69.59 | 593,622 | +1.64(+2.41%) |
Jul 25, 2012 | 68.92 | 69.08 | 67.64 | 67.95 | 542,585 | -0.73(-1.06%) |
Jul 24, 2012 | 69.12 | 70.25 | 68.13 | 68.68 | 785,451 | -0.72(-1.04%) |
Jul 23, 2012 | 69.80 | 70.09 | 69.34 | 69.40 | 513,395 | -0.83(-1.19%) |
Jul 20, 2012 | 70.11 | 70.59 | 69.65 | 70.23 | 824,215 | -0.17(-0.24%) |
Jul 19, 2012 | 69.90 | 70.85 | 69.89 | 70.40 | 981,218 | -0.09(-0.13%) |
Jul 18, 2012 | 70.65 | 71.49 | 70.37 | 70.49 | 419,756 | -0.45(-0.64%) |
Jul 17, 2012 | 71.57 | 71.57 | 70.66 | 70.95 | 905,511 | +0.40(+0.57%) |
Jul 16, 2012 | 70.92 | 71.34 | 70.36 | 70.54 | 656,540 | -0.28(-0.40%) |
Jul 13, 2012 | 70.94 | 71.00 | 70.50 | 70.83 | 749,263 | +0.01(+0.01%) |
Jul 12, 2012 | 70.05 | 71.00 | 69.24 | 70.82 | 905,773 | +0.76(+1.09%) |
Jul 11, 2012 | 71.05 | 72.19 | 70.05 | 70.06 | 1,211,566 | -2.72(-3.74%) |
Jul 10, 2012 | 73.01 | 73.74 | 72.26 | 72.78 | 375,492 | -0.07(-0.10%) |
Jul 09, 2012 | 72.99 | 74.11 | 72.04 | 72.85 | 475,969 | +0.06(+0.09%) |
Jul 06, 2012 | 72.59 | 73.13 | 72.37 | 72.79 | 692,766 | -0.13(-0.18%) |
Jul 05, 2012 | 72.93 | 74.14 | 72.70 | 72.91 | 987,357 | -0.78(-1.05%) |
Jul 03, 2012 | 73.30 | 74.02 | 72.95 | 73.69 | 590,222 | +0.33(+0.45%) |