Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.22 | 72.22 | 71.76 | 72.02 | 9,120,673 | -0.40(-0.55%) |
Sep 27, 2012 | 72.15 | 72.54 | 71.99 | 72.41 | 8,872,634 | +0.56(+0.77%) |
Sep 26, 2012 | 72.18 | 72.29 | 71.76 | 71.86 | 9,042,040 | -0.39(-0.53%) |
Sep 25, 2012 | 73.02 | 73.22 | 72.00 | 72.24 | 12,245,394 | -0.52(-0.72%) |
Sep 24, 2012 | 72.63 | 73.21 | 72.57 | 72.77 | 11,019,971 | -0.02(-0.02%) |
Sep 21, 2012 | 73.23 | 73.23 | 72.58 | 72.78 | 16,642,379 | -0.03(-0.04%) |
Sep 20, 2012 | 71.76 | 73.01 | 71.36 | 72.81 | 11,794,168 | +0.77(+1.07%) |
Sep 19, 2012 | 72.34 | 72.40 | 71.57 | 72.04 | 9,675,287 | -0.23(-0.32%) |
Sep 18, 2012 | 72.28 | 72.69 | 72.04 | 72.27 | 8,254,414 | -0.11(-0.15%) |
Sep 17, 2012 | 72.39 | 73.22 | 72.22 | 72.38 | 11,992,445 | -0.07(-0.09%) |
Sep 14, 2012 | 72.25 | 73.04 | 71.97 | 72.44 | 14,533,391 | +0.43(+0.59%) |
Sep 13, 2012 | 70.89 | 72.27 | 70.51 | 72.02 | 12,523,377 | +1.29(+1.82%) |
Sep 12, 2012 | 70.58 | 70.89 | 70.45 | 70.73 | 7,154,751 | +0.19(+0.26%) |
Sep 11, 2012 | 70.48 | 70.90 | 70.44 | 70.55 | 7,702,239 | +0.14(+0.19%) |
Sep 10, 2012 | 70.56 | 70.77 | 70.19 | 70.41 | 8,436,171 | -0.02(-0.04%) |
Sep 07, 2012 | 69.80 | 70.44 | 69.66 | 70.44 | 8,186,625 | +0.60(+0.86%) |
Sep 06, 2012 | 68.93 | 70.09 | 68.93 | 69.84 | 8,952,573 | +1.40(+2.04%) |
Sep 05, 2012 | 68.95 | 69.03 | 68.33 | 68.44 | 7,188,028 | -0.28(-0.40%) |
Sep 04, 2012 | 69.22 | 69.37 | 68.51 | 68.72 | 7,497,388 | -0.58(-0.84%) |
Aug 31, 2012 | 69.00 | 69.79 | 69.00 | 69.30 | 8,995,071 | +0.76(+1.11%) |
Aug 30, 2012 | 68.89 | 69.01 | 68.53 | 68.54 | 5,701,960 | -0.54(-0.78%) |
Aug 29, 2012 | 69.40 | 69.47 | 68.95 | 69.08 | 5,334,970 | +0.04(+0.06%) |
Aug 27, 2012 | 69.31 | 69.44 | 68.87 | 69.03 | 5,484,365 | -0.17(-0.25%) |
Aug 24, 2012 | 68.44 | 69.32 | 68.43 | 69.21 | 5,589,064 | +0.44(+0.65%) |
Aug 23, 2012 | 69.25 | 69.31 | 68.55 | 68.76 | 6,780,933 | -0.53(-0.77%) |
Aug 22, 2012 | 69.14 | 69.42 | 68.76 | 69.29 | 7,194,735 | +0.11(+0.15%) |
Aug 21, 2012 | 69.70 | 70.10 | 69.06 | 69.19 | 7,521,238 | -0.33(-0.48%) |
Aug 20, 2012 | 69.63 | 69.75 | 69.29 | 69.52 | 6,325,215 | -0.09(-0.12%) |
Aug 17, 2012 | 70.01 | 70.17 | 69.52 | 69.61 | 9,132,380 | -0.41(-0.58%) |
Aug 16, 2012 | 69.64 | 70.18 | 69.26 | 70.02 | 8,731,048 | +0.46(+0.67%) |
Aug 15, 2012 | 69.28 | 69.82 | 69.20 | 69.55 | 7,347,645 | +0.09(+0.13%) |
Aug 14, 2012 | 69.69 | 69.80 | 69.24 | 69.46 | 10,255,191 | +0.02(+0.04%) |
Aug 13, 2012 | 69.46 | 69.63 | 69.09 | 69.44 | 7,073,643 | -0.17(-0.24%) |
Aug 10, 2012 | 68.63 | 69.66 | 68.21 | 69.60 | 8,333,262 | +0.56(+0.82%) |
Aug 09, 2012 | 68.81 | 69.44 | 68.48 | 69.04 | 7,907,126 | +0.30(+0.44%) |
Aug 08, 2012 | 68.34 | 69.04 | 68.26 | 68.74 | 8,880,504 | +0.12(+0.17%) |
Aug 07, 2012 | 68.41 | 68.89 | 68.35 | 68.62 | 8,896,683 | +0.39(+0.57%) |
Aug 06, 2012 | 67.88 | 68.71 | 67.85 | 68.23 | 8,486,283 | +0.12(+0.17%) |
Aug 03, 2012 | 68.12 | 68.58 | 67.98 | 68.11 | 9,735,792 | +1.15(+1.71%) |
Aug 02, 2012 | 67.09 | 67.38 | 66.49 | 66.96 | 10,869,011 | -0.75(-1.11%) |
Aug 01, 2012 | 67.25 | 68.18 | 66.90 | 67.72 | 13,645,309 | +0.55(+0.82%) |
Jul 31, 2012 | 67.15 | 67.93 | 67.14 | 67.17 | 16,338,618 | -0.15(-0.22%) |
Jul 30, 2012 | 66.73 | 67.38 | 66.66 | 67.31 | 9,445,906 | +0.34(+0.51%) |
Jul 27, 2012 | 67.04 | 67.12 | 65.67 | 66.97 | 13,606,587 | +0.61(+0.91%) |
Jul 26, 2012 | 65.95 | 66.58 | 65.75 | 66.36 | 11,113,900 | +1.35(+2.08%) |
Jul 25, 2012 | 65.29 | 65.44 | 64.53 | 65.01 | 8,934,474 | -0.15(-0.23%) |
Jul 24, 2012 | 66.30 | 66.30 | 64.12 | 65.16 | 10,857,299 | -1.01(-1.53%) |
Jul 23, 2012 | 65.74 | 66.37 | 64.99 | 66.17 | 9,711,912 | -0.76(-1.14%) |
Jul 20, 2012 | 66.30 | 66.96 | 65.89 | 66.93 | 15,288,668 | +0.21(+0.32%) |
Jul 19, 2012 | 66.15 | 66.80 | 65.66 | 66.71 | 11,141,836 | +0.59(+0.89%) |
Jul 18, 2012 | 65.46 | 66.19 | 65.38 | 66.13 | 9,003,141 | +0.28(+0.42%) |
Jul 17, 2012 | 65.58 | 65.89 | 64.72 | 65.85 | 10,878,733 | +0.40(+0.61%) |
Jul 16, 2012 | 64.80 | 65.74 | 64.67 | 65.45 | 8,459,106 | +0.47(+0.73%) |
Jul 13, 2012 | 64.57 | 65.09 | 64.28 | 64.98 | 11,048,012 | +0.60(+0.93%) |
Jul 12, 2012 | 63.94 | 65.02 | 63.91 | 64.38 | 12,841,955 | +0.11(+0.17%) |
Jul 11, 2012 | 63.94 | 64.75 | 63.76 | 64.27 | 9,676,022 | +0.59(+0.93%) |
Jul 10, 2012 | 64.28 | 64.60 | 63.31 | 63.67 | 10,480,654 | -0.36(-0.56%) |
Jul 09, 2012 | 64.34 | 64.38 | 63.47 | 64.03 | 8,537,729 | -0.37(-0.58%) |
Jul 06, 2012 | 64.35 | 64.57 | 63.99 | 64.40 | 7,524,291 | -0.59(-0.91%) |
Jul 05, 2012 | 65.14 | 65.62 | 64.81 | 64.99 | 8,230,972 | -0.82(-1.25%) |
Jul 03, 2012 | 65.15 | 65.84 | 65.11 | 65.81 | 6,657,082 | +0.93(+1.43%) |