Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 86.31 | 87.29 | 85.81 | 86.79 | 1,428,964 | +0.01(+0.01%) |
Sep 27, 2012 | 85.87 | 87.38 | 85.18 | 86.78 | 2,042,112 | +1.29(+1.51%) |
Sep 26, 2012 | 85.64 | 86.26 | 84.13 | 85.49 | 1,435,595 | -0.16(-0.19%) |
Sep 25, 2012 | 86.82 | 87.56 | 85.35 | 85.65 | 2,496,071 | -0.11(-0.12%) |
Sep 24, 2012 | 85.29 | 86.29 | 85.04 | 85.76 | 1,400,127 | -0.23(-0.26%) |
Sep 21, 2012 | 86.84 | 86.84 | 85.27 | 85.99 | 3,163,810 | -0.40(-0.46%) |
Sep 20, 2012 | 86.03 | 86.44 | 84.96 | 86.38 | 1,791,873 | -0.59(-0.68%) |
Sep 19, 2012 | 85.14 | 87.50 | 84.78 | 86.98 | 3,269,982 | +2.23(+2.63%) |
Sep 18, 2012 | 84.50 | 85.29 | 83.95 | 84.75 | 1,463,834 | +0.20(+0.23%) |
Sep 17, 2012 | 85.83 | 86.60 | 84.17 | 84.56 | 1,914,604 | -0.41(-0.49%) |
Sep 14, 2012 | 83.41 | 86.08 | 83.30 | 84.97 | 4,591,110 | +2.26(+2.73%) |
Sep 13, 2012 | 80.26 | 83.02 | 80.06 | 82.72 | 2,349,932 | +1.93(+2.39%) |
Sep 12, 2012 | 79.47 | 81.06 | 79.45 | 80.78 | 3,260,751 | +1.99(+2.53%) |
Sep 11, 2012 | 76.99 | 79.10 | 76.90 | 78.79 | 1,931,641 | +1.29(+1.66%) |
Sep 10, 2012 | 78.26 | 78.57 | 77.26 | 77.51 | 2,219,477 | +0.26(+0.34%) |
Sep 07, 2012 | 76.69 | 78.08 | 76.47 | 77.24 | 3,214,437 | +0.89(+1.17%) |
Sep 06, 2012 | 75.77 | 76.87 | 75.54 | 76.35 | 2,917,290 | +1.46(+1.95%) |
Sep 05, 2012 | 75.62 | 76.04 | 74.67 | 74.89 | 2,102,171 | -0.83(-1.10%) |
Sep 04, 2012 | 77.14 | 77.36 | 75.47 | 75.72 | 2,417,052 | -1.84(-2.37%) |
Aug 31, 2012 | 78.04 | 78.98 | 77.32 | 77.57 | 1,290,933 | +0.24(+0.31%) |
Aug 30, 2012 | 78.58 | 78.58 | 76.96 | 77.33 | 1,368,174 | -1.56(-1.97%) |
Aug 29, 2012 | 79.13 | 79.45 | 77.93 | 78.88 | 1,633,777 | -0.41(-0.52%) |
Aug 27, 2012 | 79.79 | 79.92 | 78.57 | 79.29 | 1,574,484 | +0.11(+0.13%) |
Aug 24, 2012 | 78.59 | 79.40 | 77.80 | 79.19 | 1,712,490 | +0.14(+0.17%) |
Aug 23, 2012 | 79.78 | 80.22 | 79.02 | 79.05 | 1,477,739 | -0.49(-0.61%) |
Aug 22, 2012 | 79.21 | 80.52 | 78.82 | 79.54 | 1,933,515 | +0.29(+0.37%) |
Aug 21, 2012 | 79.43 | 80.82 | 78.82 | 79.25 | 2,149,097 | -0.14(-0.18%) |
Aug 20, 2012 | 81.27 | 82.70 | 79.13 | 79.39 | 2,568,143 | +0.60(+0.76%) |
Aug 17, 2012 | 78.78 | 79.23 | 77.97 | 78.79 | 1,607,884 | +0.42(+0.54%) |
Aug 16, 2012 | 75.70 | 78.78 | 75.48 | 78.37 | 2,918,468 | +3.03(+4.02%) |
Aug 15, 2012 | 74.70 | 75.56 | 74.50 | 75.34 | 1,066,872 | +0.50(+0.67%) |
Aug 14, 2012 | 75.96 | 76.19 | 74.67 | 74.84 | 1,211,946 | -0.44(-0.59%) |
Aug 13, 2012 | 75.87 | 76.50 | 74.84 | 75.28 | 1,332,377 | -1.28(-1.67%) |
Aug 10, 2012 | 75.93 | 76.67 | 75.08 | 76.56 | 1,668,224 | +0.23(+0.30%) |
Aug 09, 2012 | 76.94 | 77.54 | 76.16 | 76.33 | 1,335,640 | -0.89(-1.15%) |
Aug 08, 2012 | 76.54 | 77.42 | 76.34 | 77.22 | 1,800,645 | +0.05(+0.07%) |
Aug 07, 2012 | 74.72 | 78.19 | 74.29 | 77.17 | 4,597,501 | +3.64(+4.95%) |
Aug 06, 2012 | 72.16 | 74.15 | 71.30 | 73.53 | 2,063,739 | +1.68(+2.34%) |
Aug 03, 2012 | 71.54 | 72.46 | 71.43 | 71.84 | 1,960,435 | +1.53(+2.17%) |
Aug 02, 2012 | 70.70 | 72.16 | 69.59 | 70.32 | 2,400,140 | -1.33(-1.86%) |
Aug 01, 2012 | 71.72 | 72.08 | 70.75 | 71.65 | 2,326,350 | +1.17(+1.65%) |
Jul 31, 2012 | 70.89 | 71.35 | 69.92 | 70.48 | 1,902,780 | -0.60(-0.85%) |
Jul 30, 2012 | 70.99 | 72.60 | 70.45 | 71.08 | 2,418,297 | -0.05(-0.06%) |
Jul 27, 2012 | 70.23 | 71.31 | 70.05 | 71.13 | 2,674,074 | +1.51(+2.17%) |
Jul 26, 2012 | 69.75 | 69.87 | 67.38 | 69.62 | 4,352,078 | +0.23(+0.33%) |
Jul 25, 2012 | 69.69 | 70.29 | 68.48 | 69.39 | 2,306,321 | -0.16(-0.23%) |
Jul 24, 2012 | 71.55 | 71.78 | 68.81 | 69.54 | 3,556,189 | -1.51(-2.13%) |
Jul 23, 2012 | 71.29 | 71.41 | 70.29 | 71.05 | 2,482,579 | -1.71(-2.35%) |
Jul 20, 2012 | 73.72 | 74.73 | 72.71 | 72.77 | 2,481,268 | -1.76(-2.36%) |
Jul 19, 2012 | 72.19 | 74.88 | 71.69 | 74.52 | 2,990,605 | +2.52(+3.50%) |
Jul 18, 2012 | 71.97 | 75.48 | 70.68 | 72.00 | 6,938,413 | -0.80(-1.10%) |
Jul 17, 2012 | 72.87 | 73.48 | 71.47 | 72.80 | 3,097,474 | +0.69(+0.95%) |
Jul 16, 2012 | 71.81 | 73.06 | 71.29 | 72.12 | 2,793,059 | +0.16(+0.23%) |
Jul 13, 2012 | 72.41 | 72.53 | 71.11 | 71.95 | 3,462,352 | -0.40(-0.55%) |
Jul 12, 2012 | 74.45 | 74.97 | 72.13 | 72.35 | 3,754,230 | -2.91(-3.87%) |
Jul 11, 2012 | 74.74 | 77.01 | 74.35 | 75.26 | 2,961,667 | +0.31(+0.41%) |
Jul 10, 2012 | 75.23 | 76.04 | 74.38 | 74.95 | 3,587,638 | +0.16(+0.22%) |
Jul 09, 2012 | 74.70 | 75.67 | 74.22 | 74.79 | 2,991,919 | -0.51(-0.68%) |
Jul 06, 2012 | 75.44 | 75.53 | 74.05 | 75.29 | 3,188,804 | -0.84(-1.11%) |
Jul 05, 2012 | 75.51 | 76.50 | 73.61 | 76.14 | 3,786,291 | +0.20(+0.27%) |
Jul 03, 2012 | 76.26 | 76.80 | 75.28 | 75.94 | 1,804,673 | -0.45(-0.59%) |