Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 84.05 | 84.25 | 83.14 | 83.62 | 1,548,184 | -0.57(-0.68%) |
Sep 27, 2012 | 84.47 | 84.72 | 83.77 | 84.19 | 847,182 | -0.05(-0.06%) |
Sep 26, 2012 | 84.34 | 85.32 | 84.02 | 84.24 | 851,467 | -0.21(-0.25%) |
Sep 25, 2012 | 84.16 | 85.25 | 83.97 | 84.45 | 1,234,006 | +0.21(+0.25%) |
Sep 24, 2012 | 84.00 | 84.47 | 83.62 | 84.24 | 1,181,676 | +0.35(+0.42%) |
Sep 21, 2012 | 84.00 | 85.11 | 83.78 | 83.89 | 2,429,852 | -0.19(-0.23%) |
Sep 20, 2012 | 82.12 | 84.56 | 81.77 | 84.08 | 2,382,168 | +1.60(+1.94%) |
Sep 19, 2012 | 81.17 | 83.98 | 81.13 | 82.48 | 3,012,310 | +1.31(+1.61%) |
Sep 18, 2012 | 80.45 | 82.00 | 80.07 | 81.17 | 1,630,143 | +0.69(+0.86%) |
Sep 17, 2012 | 80.37 | 82.21 | 80.25 | 80.48 | 2,381,506 | +0.11(+0.14%) |
Sep 14, 2012 | 82.24 | 82.33 | 80.06 | 80.37 | 2,707,627 | -1.16(-1.42%) |
Sep 13, 2012 | 85.34 | 85.56 | 81.34 | 81.53 | 4,530,268 | -4.11(-4.80%) |
Sep 12, 2012 | 85.82 | 86.49 | 85.33 | 85.64 | 990,950 | +0.00(+0.00%) |
Sep 11, 2012 | 84.97 | 86.25 | 84.97 | 85.64 | 1,313,869 | +0.58(+0.68%) |
Sep 10, 2012 | 83.05 | 85.34 | 83.05 | 85.06 | 1,652,438 | +1.81(+2.17%) |
Sep 07, 2012 | 84.13 | 84.68 | 82.94 | 83.25 | 1,319,628 | -0.41(-0.49%) |
Sep 06, 2012 | 84.60 | 85.76 | 83.42 | 83.66 | 1,645,798 | -0.32(-0.38%) |
Sep 05, 2012 | 83.17 | 84.17 | 83.04 | 83.98 | 1,666,116 | +0.56(+0.67%) |
Sep 04, 2012 | 84.82 | 85.42 | 82.95 | 83.42 | 1,563,096 | -1.53(-1.80%) |
Aug 31, 2012 | 85.56 | 85.64 | 84.41 | 84.95 | 1,236,701 | +0.00(+0.00%) |
Aug 30, 2012 | 85.58 | 85.94 | 84.88 | 84.95 | 1,104,316 | -1.02(-1.19%) |
Aug 29, 2012 | 86.55 | 86.83 | 85.73 | 85.97 | 883,897 | -0.75(-0.86%) |
Aug 27, 2012 | 87.43 | 87.43 | 86.50 | 86.72 | 727,908 | -0.15(-0.17%) |
Aug 24, 2012 | 86.61 | 87.50 | 85.98 | 86.87 | 1,053,494 | +0.41(+0.47%) |
Aug 23, 2012 | 85.47 | 86.95 | 85.25 | 86.46 | 840,191 | +1.04(+1.22%) |
Aug 22, 2012 | 85.84 | 86.04 | 85.00 | 85.42 | 2,082,722 | -0.36(-0.42%) |
Aug 21, 2012 | 86.44 | 87.00 | 85.60 | 85.78 | 686,624 | -0.71(-0.82%) |
Aug 20, 2012 | 87.46 | 87.97 | 86.00 | 86.49 | 1,328,629 | -1.50(-1.70%) |
Aug 17, 2012 | 87.38 | 88.90 | 86.50 | 87.99 | 1,542,059 | +0.78(+0.89%) |
Aug 16, 2012 | 84.98 | 87.33 | 84.35 | 87.21 | 1,091,857 | +2.26(+2.66%) |
Aug 15, 2012 | 84.79 | 85.77 | 84.61 | 84.95 | 862,869 | +0.31(+0.37%) |
Aug 14, 2012 | 85.16 | 86.16 | 84.44 | 84.64 | 828,763 | -0.31(-0.36%) |
Aug 13, 2012 | 84.50 | 85.43 | 84.49 | 84.95 | 1,216,236 | +0.33(+0.39%) |
Aug 10, 2012 | 84.99 | 85.63 | 84.34 | 84.62 | 846,792 | -0.38(-0.45%) |
Aug 09, 2012 | 85.67 | 86.38 | 84.55 | 85.00 | 1,789,785 | -1.70(-1.96%) |
Aug 08, 2012 | 86.81 | 87.60 | 86.56 | 86.70 | 1,146,344 | -0.51(-0.58%) |
Aug 07, 2012 | 86.01 | 87.69 | 85.98 | 87.21 | 1,038,685 | +1.11(+1.29%) |
Aug 06, 2012 | 85.72 | 86.52 | 85.21 | 86.10 | 1,118,189 | +0.38(+0.44%) |
Aug 03, 2012 | 85.88 | 86.24 | 85.00 | 85.72 | 901,474 | +1.16(+1.37%) |
Aug 02, 2012 | 84.48 | 86.00 | 84.06 | 84.56 | 1,204,307 | -0.51(-0.60%) |
Aug 01, 2012 | 86.29 | 87.30 | 84.99 | 85.07 | 1,163,255 | -0.67(-0.78%) |
Jul 31, 2012 | 85.65 | 86.76 | 85.17 | 85.74 | 1,262,294 | -0.31(-0.36%) |
Jul 30, 2012 | 84.40 | 87.45 | 83.88 | 86.05 | 2,085,941 | -1.12(-1.28%) |
Jul 27, 2012 | 87.95 | 89.06 | 86.17 | 87.17 | 1,975,777 | +0.20(+0.23%) |
Jul 26, 2012 | 88.90 | 90.62 | 85.00 | 86.97 | 3,943,136 | -3.13(-3.47%) |
Jul 25, 2012 | 88.93 | 90.98 | 88.15 | 90.10 | 1,877,616 | +1.22(+1.37%) |
Jul 24, 2012 | 90.36 | 90.76 | 88.28 | 88.88 | 1,021,499 | -1.42(-1.57%) |
Jul 23, 2012 | 89.78 | 90.86 | 88.80 | 90.30 | 1,421,615 | -1.01(-1.11%) |
Jul 20, 2012 | 93.85 | 93.85 | 90.99 | 91.31 | 1,852,896 | -2.84(-3.02%) |
Jul 19, 2012 | 94.59 | 97.00 | 92.24 | 94.15 | 2,511,160 | -0.41(-0.43%) |
Jul 18, 2012 | 92.55 | 94.82 | 92.33 | 94.56 | 1,211,733 | +2.03(+2.19%) |
Jul 17, 2012 | 91.54 | 92.98 | 91.30 | 92.53 | 1,202,100 | +1.94(+2.14%) |
Jul 16, 2012 | 91.30 | 91.54 | 90.36 | 90.59 | 1,525,188 | -1.11(-1.21%) |
Jul 13, 2012 | 91.36 | 92.49 | 91.21 | 91.70 | 1,559,782 | +0.49(+0.54%) |
Jul 12, 2012 | 87.28 | 92.03 | 87.28 | 91.21 | 2,984,532 | +3.19(+3.62%) |
Jul 11, 2012 | 87.01 | 88.40 | 86.89 | 88.02 | 1,462,275 | +0.80(+0.92%) |
Jul 10, 2012 | 86.95 | 87.53 | 85.57 | 87.22 | 1,566,621 | +0.49(+0.56%) |
Jul 09, 2012 | 86.50 | 86.83 | 85.31 | 86.73 | 1,333,183 | -0.01(-0.01%) |
Jul 06, 2012 | 86.51 | 86.87 | 85.44 | 86.74 | 1,105,644 | +0.16(+0.18%) |
Jul 05, 2012 | 84.36 | 86.97 | 84.06 | 86.58 | 1,746,117 | +2.22(+2.63%) |
Jul 03, 2012 | 85.00 | 85.24 | 84.23 | 84.36 | 815,210 | -0.74(-0.87%) |