Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 86.59 | 86.69 | 86.42 | 86.50 | 767,975 | +0.00(+0.00%) |
Sep 27, 2012 | 86.47 | 86.56 | 86.38 | 86.50 | 370,334 | -0.18(-0.21%) |
Sep 26, 2012 | 86.52 | 86.68 | 86.47 | 86.68 | 557,464 | +0.36(+0.42%) |
Sep 25, 2012 | 86.09 | 86.33 | 85.89 | 86.32 | 591,637 | +0.32(+0.37%) |
Sep 24, 2012 | 85.92 | 86.07 | 85.92 | 86.00 | 1,183,458 | +0.19(+0.22%) |
Sep 21, 2012 | 85.54 | 85.82 | 85.51 | 85.81 | 855,109 | +0.18(+0.21%) |
Sep 20, 2012 | 85.88 | 85.92 | 85.52 | 85.63 | 529,436 | +0.05(+0.06%) |
Sep 19, 2012 | 85.62 | 85.66 | 85.47 | 85.58 | 548,138 | +0.20(+0.23%) |
Sep 18, 2012 | 85.51 | 85.55 | 85.34 | 85.38 | 725,559 | +0.22(+0.25%) |
Sep 17, 2012 | 85.07 | 85.30 | 85.05 | 85.16 | 934,549 | +0.18(+0.21%) |
Sep 14, 2012 | 85.32 | 85.79 | 84.87 | 84.99 | 1,317,628 | -0.81(-0.94%) |
Sep 13, 2012 | 85.78 | 85.94 | 85.15 | 85.79 | 1,829,032 | +0.25(+0.29%) |
Sep 12, 2012 | 85.64 | 85.97 | 85.49 | 85.55 | 828,410 | -0.42(-0.49%) |
Sep 11, 2012 | 86.07 | 86.09 | 85.90 | 85.97 | 470,362 | -0.16(-0.19%) |
Sep 10, 2012 | 86.16 | 86.21 | 85.99 | 86.13 | 2,023,941 | +0.04(+0.05%) |
Sep 07, 2012 | 86.55 | 86.58 | 86.09 | 86.09 | 3,446,340 | +0.11(+0.13%) |
Sep 06, 2012 | 86.18 | 86.19 | 85.96 | 85.98 | 1,726,271 | -0.59(-0.68%) |
Sep 05, 2012 | 86.58 | 86.67 | 86.48 | 86.57 | 980,946 | -0.03(-0.04%) |
Sep 04, 2012 | 86.61 | 86.79 | 86.54 | 86.60 | 1,504,856 | -0.20(-0.23%) |
Aug 31, 2012 | 86.24 | 86.80 | 86.18 | 86.80 | 1,146,036 | +0.56(+0.65%) |
Aug 30, 2012 | 86.29 | 86.37 | 86.23 | 86.24 | 806,306 | +0.16(+0.18%) |
Aug 29, 2012 | 86.14 | 86.14 | 85.95 | 86.08 | 960,134 | -0.02(-0.03%) |
Aug 27, 2012 | 86.02 | 86.11 | 85.99 | 86.11 | 586,897 | +0.22(+0.26%) |
Aug 24, 2012 | 86.07 | 86.12 | 85.85 | 85.88 | 391,026 | -0.04(-0.05%) |
Aug 23, 2012 | 85.90 | 86.02 | 85.77 | 85.92 | 552,656 | +0.15(+0.18%) |
Aug 22, 2012 | 85.42 | 85.77 | 85.36 | 85.77 | 917,278 | +0.66(+0.78%) |
Aug 21, 2012 | 84.95 | 85.13 | 84.75 | 85.11 | 859,435 | +0.07(+0.08%) |
Aug 20, 2012 | 84.97 | 85.15 | 84.96 | 85.04 | 1,255,687 | +0.05(+0.06%) |
Aug 17, 2012 | 84.96 | 85.13 | 84.96 | 84.99 | 984,788 | +0.10(+0.12%) |
Aug 16, 2012 | 85.12 | 85.20 | 84.76 | 84.89 | 1,081,539 | -0.21(-0.24%) |
Aug 15, 2012 | 85.32 | 85.38 | 85.05 | 85.09 | 1,173,434 | -0.43(-0.50%) |
Aug 14, 2012 | 85.61 | 85.72 | 85.52 | 85.52 | 806,244 | -0.42(-0.49%) |
Aug 13, 2012 | 86.09 | 86.16 | 85.95 | 85.95 | 915,942 | -0.06(-0.06%) |
Aug 10, 2012 | 86.12 | 86.15 | 85.75 | 86.00 | 586,193 | +0.25(+0.29%) |
Aug 09, 2012 | 85.72 | 85.87 | 85.55 | 85.75 | 1,046,744 | -0.06(-0.07%) |
Aug 08, 2012 | 85.97 | 86.06 | 85.75 | 85.82 | 1,083,301 | -0.12(-0.14%) |
Aug 07, 2012 | 85.99 | 86.03 | 85.84 | 85.94 | 1,542,188 | -0.45(-0.53%) |
Aug 06, 2012 | 86.39 | 86.54 | 86.35 | 86.39 | 1,068,281 | +0.06(+0.06%) |
Aug 03, 2012 | 86.42 | 86.51 | 86.16 | 86.34 | 961,217 | -0.45(-0.52%) |
Aug 02, 2012 | 86.85 | 87.03 | 86.75 | 86.79 | 778,417 | +0.21(+0.24%) |
Aug 01, 2012 | 86.68 | 86.85 | 86.45 | 86.58 | 1,227,132 | -0.32(-0.36%) |
Jul 31, 2012 | 86.88 | 86.93 | 86.63 | 86.90 | 2,778,747 | +0.15(+0.17%) |
Jul 30, 2012 | 86.50 | 86.77 | 86.45 | 86.75 | 837,502 | +0.28(+0.32%) |
Jul 27, 2012 | 86.82 | 86.82 | 86.17 | 86.47 | 1,348,410 | -0.63(-0.72%) |
Jul 26, 2012 | 87.20 | 87.27 | 87.07 | 87.10 | 933,151 | -0.27(-0.31%) |
Jul 25, 2012 | 87.28 | 87.38 | 87.23 | 87.37 | 1,567,882 | +0.05(+0.05%) |
Jul 24, 2012 | 87.03 | 87.38 | 87.01 | 87.32 | 1,138,632 | +0.17(+0.19%) |
Jul 23, 2012 | 87.27 | 87.29 | 87.09 | 87.15 | 2,107,076 | +0.14(+0.16%) |
Jul 20, 2012 | 86.91 | 87.07 | 86.91 | 87.01 | 315,481 | +0.34(+0.39%) |
Jul 19, 2012 | 86.72 | 86.83 | 86.63 | 86.67 | 1,193,496 | -0.13(-0.15%) |
Jul 18, 2012 | 86.85 | 86.90 | 86.78 | 86.80 | 762,018 | +0.09(+0.10%) |
Jul 17, 2012 | 86.80 | 86.92 | 86.68 | 86.71 | 802,155 | -0.22(-0.26%) |
Jul 16, 2012 | 87.01 | 87.11 | 86.90 | 86.93 | 439,296 | +0.19(+0.22%) |
Jul 13, 2012 | 86.78 | 86.78 | 86.61 | 86.74 | 387,102 | -0.07(-0.08%) |
Jul 12, 2012 | 86.74 | 86.84 | 86.71 | 86.81 | 1,056,740 | +0.20(+0.23%) |
Jul 11, 2012 | 86.73 | 86.95 | 86.58 | 86.61 | 1,038,433 | -0.08(-0.09%) |
Jul 10, 2012 | 86.59 | 86.74 | 86.57 | 86.69 | 794,618 | +0.04(+0.05%) |
Jul 09, 2012 | 86.49 | 86.67 | 86.47 | 86.65 | 622,754 | +0.24(+0.28%) |
Jul 06, 2012 | 86.38 | 86.49 | 86.33 | 86.41 | 1,442,210 | +0.30(+0.35%) |
Jul 05, 2012 | 85.99 | 86.17 | 85.95 | 86.11 | 2,015,224 | +0.23(+0.27%) |
Jul 03, 2012 | 86.08 | 86.10 | 85.84 | 85.88 | 739,342 | -0.21(-0.25%) |