Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 75.65 | 77.04 | 75.38 | 76.92 | 882,531 | +0.72(+0.94%) |
Sep 27, 2012 | 75.24 | 76.36 | 75.20 | 76.21 | 561,653 | +1.02(+1.36%) |
Sep 26, 2012 | 75.86 | 76.11 | 75.16 | 75.18 | 456,438 | -0.67(-0.89%) |
Sep 25, 2012 | 76.02 | 76.40 | 75.71 | 75.86 | 417,496 | -0.18(-0.24%) |
Sep 24, 2012 | 76.01 | 76.27 | 75.62 | 76.04 | 497,916 | -0.14(-0.19%) |
Sep 21, 2012 | 75.55 | 76.23 | 75.46 | 76.18 | 799,482 | +0.73(+0.97%) |
Sep 20, 2012 | 75.47 | 75.86 | 75.13 | 75.45 | 491,813 | -0.42(-0.55%) |
Sep 19, 2012 | 76.01 | 76.22 | 75.45 | 75.87 | 555,419 | -0.05(-0.07%) |
Sep 18, 2012 | 75.97 | 76.25 | 75.73 | 75.92 | 689,586 | -0.03(-0.04%) |
Sep 17, 2012 | 75.66 | 76.08 | 75.18 | 75.95 | 592,709 | +0.26(+0.34%) |
Sep 14, 2012 | 75.58 | 76.12 | 75.27 | 75.69 | 867,985 | +0.44(+0.59%) |
Sep 13, 2012 | 73.93 | 75.33 | 73.82 | 75.25 | 673,824 | +1.26(+1.71%) |
Sep 12, 2012 | 74.04 | 74.48 | 73.80 | 73.99 | 640,474 | -0.04(-0.06%) |
Sep 11, 2012 | 74.10 | 74.15 | 73.89 | 74.03 | 632,676 | +0.05(+0.07%) |
Sep 10, 2012 | 74.01 | 74.48 | 73.63 | 73.98 | 794,846 | +0.12(+0.16%) |
Sep 07, 2012 | 74.89 | 74.89 | 73.82 | 73.86 | 701,648 | -0.59(-0.79%) |
Sep 06, 2012 | 74.05 | 75.35 | 74.05 | 74.45 | 958,245 | +0.57(+0.77%) |
Sep 05, 2012 | 73.62 | 74.25 | 73.31 | 73.89 | 1,026,582 | +0.47(+0.63%) |
Sep 04, 2012 | 72.94 | 73.52 | 72.27 | 73.42 | 781,301 | +0.26(+0.35%) |
Aug 31, 2012 | 72.90 | 73.51 | 72.83 | 73.16 | 759,889 | +0.43(+0.59%) |
Aug 30, 2012 | 73.20 | 73.30 | 72.73 | 72.73 | 552,967 | -0.74(-1.01%) |
Aug 29, 2012 | 73.35 | 73.86 | 73.13 | 73.47 | 543,796 | -0.15(-0.20%) |
Aug 27, 2012 | 73.87 | 74.06 | 73.58 | 73.62 | 637,415 | -0.28(-0.38%) |
Aug 24, 2012 | 73.01 | 74.10 | 72.87 | 73.90 | 935,122 | +1.11(+1.52%) |
Aug 23, 2012 | 73.35 | 73.43 | 72.66 | 72.80 | 487,247 | -0.47(-0.65%) |
Aug 22, 2012 | 73.77 | 74.01 | 73.05 | 73.27 | 734,175 | -0.36(-0.49%) |
Aug 21, 2012 | 74.12 | 74.36 | 73.60 | 73.63 | 571,600 | -0.45(-0.61%) |
Aug 20, 2012 | 73.66 | 74.44 | 73.56 | 74.08 | 752,183 | +0.03(+0.04%) |
Aug 17, 2012 | 74.23 | 74.37 | 73.79 | 74.05 | 554,875 | -0.07(-0.10%) |
Aug 16, 2012 | 73.40 | 74.25 | 73.34 | 74.12 | 527,699 | +0.50(+0.68%) |
Aug 15, 2012 | 73.77 | 74.04 | 73.47 | 73.62 | 367,853 | -0.06(-0.08%) |
Aug 14, 2012 | 73.75 | 73.92 | 73.55 | 73.68 | 414,588 | +0.08(+0.11%) |
Aug 13, 2012 | 73.62 | 73.73 | 73.36 | 73.60 | 462,930 | -0.02(-0.03%) |
Aug 10, 2012 | 73.62 | 73.87 | 73.09 | 73.62 | 731,706 | +0.05(+0.07%) |
Aug 09, 2012 | 73.80 | 74.09 | 73.36 | 73.57 | 1,083,275 | -0.47(-0.63%) |
Aug 08, 2012 | 73.07 | 74.24 | 73.07 | 74.04 | 933,853 | +0.91(+1.24%) |
Aug 07, 2012 | 73.12 | 73.35 | 72.99 | 73.13 | 826,043 | +0.18(+0.25%) |
Aug 06, 2012 | 72.92 | 73.26 | 72.67 | 72.95 | 1,046,549 | +0.20(+0.27%) |
Aug 03, 2012 | 72.46 | 73.06 | 72.12 | 72.75 | 877,251 | +1.00(+1.39%) |
Aug 02, 2012 | 72.10 | 72.75 | 71.10 | 71.75 | 1,538,286 | -1.37(-1.88%) |
Aug 01, 2012 | 72.59 | 74.05 | 72.09 | 73.12 | 6,463,183 | +3.17(+4.53%) |
Jul 31, 2012 | 70.58 | 71.00 | 69.92 | 69.95 | 764,332 | -0.72(-1.01%) |
Jul 30, 2012 | 70.73 | 71.12 | 70.36 | 70.67 | 880,745 | -0.22(-0.31%) |
Jul 27, 2012 | 70.87 | 71.13 | 70.50 | 70.88 | 1,072,090 | +0.17(+0.25%) |
Jul 26, 2012 | 70.79 | 71.13 | 70.34 | 70.71 | 1,068,961 | +0.64(+0.91%) |
Jul 25, 2012 | 70.19 | 70.53 | 69.46 | 70.07 | 2,088,290 | -0.13(-0.19%) |
Jul 24, 2012 | 70.17 | 70.74 | 69.59 | 70.20 | 1,098,105 | +0.04(+0.06%) |
Jul 23, 2012 | 70.13 | 70.35 | 69.69 | 70.16 | 1,539,271 | -0.77(-1.08%) |
Jul 20, 2012 | 72.14 | 73.25 | 70.67 | 70.93 | 2,052,784 | -2.38(-3.25%) |
Jul 19, 2012 | 74.34 | 74.45 | 72.43 | 73.30 | 3,089,275 | -4.59(-5.89%) |
Jul 18, 2012 | 76.72 | 77.97 | 76.64 | 77.90 | 1,335,675 | +0.91(+1.18%) |
Jul 17, 2012 | 77.71 | 77.91 | 76.72 | 76.99 | 1,942,545 | -1.72(-2.19%) |
Jul 16, 2012 | 79.11 | 79.17 | 78.58 | 78.71 | 776,696 | -0.52(-0.66%) |
Jul 13, 2012 | 77.88 | 79.28 | 77.73 | 79.24 | 1,606,783 | +1.31(+1.68%) |
Jul 12, 2012 | 77.11 | 78.21 | 76.77 | 77.93 | 1,194,390 | +0.45(+0.58%) |
Jul 11, 2012 | 77.21 | 77.86 | 76.99 | 77.48 | 944,550 | +0.18(+0.24%) |
Jul 10, 2012 | 76.90 | 77.69 | 76.90 | 77.30 | 1,029,390 | +0.61(+0.79%) |
Jul 09, 2012 | 76.23 | 76.95 | 76.16 | 76.69 | 733,188 | +0.18(+0.24%) |
Jul 06, 2012 | 75.89 | 76.55 | 75.89 | 76.51 | 545,634 | +0.07(+0.10%) |
Jul 05, 2012 | 77.20 | 77.36 | 76.26 | 76.43 | 774,100 | -0.91(-1.17%) |
Jul 03, 2012 | 76.67 | 77.57 | 76.67 | 77.34 | 363,135 | +0.62(+0.80%) |