Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 74.17 | 74.35 | 73.82 | 74.13 | 2,416,809 | -0.10(-0.14%) |
Sep 27, 2012 | 74.79 | 75.27 | 74.10 | 74.23 | 2,460,566 | -0.52(-0.69%) |
Sep 26, 2012 | 75.39 | 76.06 | 74.72 | 74.75 | 2,209,360 | -0.33(-0.43%) |
Sep 25, 2012 | 75.84 | 76.31 | 75.07 | 75.07 | 2,419,125 | -0.87(-1.14%) |
Sep 24, 2012 | 76.04 | 76.19 | 75.65 | 75.94 | 1,653,556 | +0.18(+0.24%) |
Sep 21, 2012 | 76.05 | 76.61 | 75.55 | 75.76 | 4,497,567 | -0.21(-0.27%) |
Sep 20, 2012 | 75.18 | 75.99 | 75.12 | 75.96 | 1,832,038 | +0.56(+0.75%) |
Sep 19, 2012 | 75.78 | 75.80 | 75.27 | 75.40 | 2,246,680 | -0.08(-0.11%) |
Sep 18, 2012 | 75.64 | 75.64 | 75.27 | 75.48 | 1,978,232 | -0.19(-0.25%) |
Sep 17, 2012 | 75.56 | 76.07 | 75.47 | 75.67 | 1,765,749 | +0.05(+0.06%) |
Sep 14, 2012 | 75.99 | 76.14 | 75.45 | 75.63 | 4,317,580 | -0.42(-0.55%) |
Sep 13, 2012 | 74.59 | 76.15 | 74.41 | 76.04 | 2,569,724 | +1.38(+1.84%) |
Sep 12, 2012 | 74.00 | 74.72 | 73.64 | 74.67 | 2,392,313 | +1.01(+1.38%) |
Sep 11, 2012 | 74.28 | 74.41 | 73.61 | 73.65 | 2,198,218 | -0.69(-0.93%) |
Sep 10, 2012 | 73.63 | 74.53 | 73.52 | 74.34 | 1,740,906 | +0.54(+0.73%) |
Sep 07, 2012 | 74.01 | 74.01 | 73.39 | 73.80 | 1,266,749 | -0.19(-0.26%) |
Sep 06, 2012 | 73.06 | 74.00 | 73.06 | 73.99 | 1,976,027 | +1.30(+1.79%) |
Sep 05, 2012 | 72.71 | 72.88 | 72.36 | 72.69 | 1,562,620 | +0.05(+0.07%) |
Sep 04, 2012 | 72.37 | 72.98 | 71.84 | 72.64 | 1,600,867 | +0.21(+0.29%) |
Aug 31, 2012 | 73.48 | 73.48 | 72.31 | 72.43 | 2,286,990 | -0.53(-0.73%) |
Aug 30, 2012 | 72.20 | 73.31 | 71.46 | 72.97 | 3,278,509 | +1.10(+1.52%) |
Aug 29, 2012 | 70.75 | 71.99 | 70.75 | 71.87 | 2,019,553 | +0.35(+0.49%) |
Aug 27, 2012 | 71.16 | 71.68 | 70.92 | 71.52 | 1,502,627 | +0.29(+0.41%) |
Aug 24, 2012 | 70.07 | 71.35 | 69.86 | 71.23 | 1,698,989 | +1.12(+1.59%) |
Aug 23, 2012 | 70.44 | 70.67 | 70.08 | 70.12 | 1,561,538 | -0.58(-0.83%) |
Aug 22, 2012 | 70.55 | 71.03 | 70.35 | 70.70 | 1,138,006 | +0.18(+0.25%) |
Aug 21, 2012 | 71.01 | 71.14 | 70.43 | 70.52 | 1,697,286 | -0.54(-0.76%) |
Aug 20, 2012 | 71.05 | 71.14 | 70.78 | 71.06 | 924,673 | -0.09(-0.12%) |
Aug 17, 2012 | 71.63 | 71.67 | 70.94 | 71.15 | 2,054,590 | -0.25(-0.35%) |
Aug 16, 2012 | 71.22 | 71.50 | 70.83 | 71.40 | 2,213,311 | +0.01(+0.01%) |
Aug 15, 2012 | 70.93 | 71.71 | 70.69 | 71.40 | 1,462,374 | +0.59(+0.84%) |
Aug 14, 2012 | 71.05 | 71.05 | 70.58 | 70.80 | 1,604,405 | +0.03(+0.04%) |
Aug 13, 2012 | 70.37 | 70.77 | 70.19 | 70.77 | 1,122,088 | +0.24(+0.35%) |
Aug 10, 2012 | 70.32 | 70.63 | 69.95 | 70.53 | 1,641,556 | -0.05(-0.07%) |
Aug 09, 2012 | 70.92 | 70.97 | 70.35 | 70.58 | 1,360,596 | -0.19(-0.27%) |
Aug 08, 2012 | 71.00 | 71.31 | 70.63 | 70.77 | 1,850,714 | +0.08(+0.11%) |
Aug 07, 2012 | 71.38 | 71.53 | 70.66 | 70.70 | 2,310,950 | -0.52(-0.73%) |
Aug 06, 2012 | 71.72 | 71.73 | 71.15 | 71.21 | 1,451,814 | -0.52(-0.73%) |
Aug 03, 2012 | 71.58 | 71.86 | 71.37 | 71.74 | 1,858,592 | +1.11(+1.58%) |
Aug 02, 2012 | 70.55 | 71.10 | 70.11 | 70.62 | 1,861,090 | -0.18(-0.25%) |
Aug 01, 2012 | 71.16 | 71.71 | 70.57 | 70.80 | 3,847,105 | -0.18(-0.25%) |
Jul 31, 2012 | 70.95 | 71.27 | 70.52 | 70.98 | 1,845,464 | -0.21(-0.29%) |
Jul 30, 2012 | 71.66 | 71.80 | 70.95 | 71.18 | 2,490,695 | -0.48(-0.67%) |
Jul 27, 2012 | 70.96 | 72.14 | 70.90 | 71.66 | 2,120,257 | +0.89(+1.25%) |
Jul 26, 2012 | 70.07 | 70.94 | 70.00 | 70.78 | 2,116,771 | +1.59(+2.30%) |
Jul 25, 2012 | 69.51 | 69.55 | 68.78 | 69.18 | 1,981,519 | -0.24(-0.35%) |
Jul 24, 2012 | 69.75 | 69.75 | 68.95 | 69.43 | 1,732,168 | -0.23(-0.33%) |
Jul 23, 2012 | 70.19 | 70.19 | 69.27 | 69.66 | 2,096,179 | -0.90(-1.28%) |
Jul 20, 2012 | 70.70 | 71.14 | 70.17 | 70.56 | 2,743,169 | -0.25(-0.35%) |
Jul 19, 2012 | 70.86 | 71.12 | 70.16 | 70.81 | 2,171,152 | -0.01(-0.01%) |
Jul 18, 2012 | 70.61 | 71.16 | 70.49 | 70.81 | 2,423,300 | -0.07(-0.10%) |
Jul 17, 2012 | 70.33 | 71.10 | 70.04 | 70.89 | 2,395,651 | +0.67(+0.96%) |
Jul 16, 2012 | 69.77 | 70.37 | 69.44 | 70.22 | 1,780,365 | +0.25(+0.36%) |
Jul 13, 2012 | 69.45 | 70.08 | 69.18 | 69.97 | 2,046,124 | +0.58(+0.84%) |
Jul 12, 2012 | 69.43 | 69.55 | 68.71 | 69.38 | 2,568,032 | -0.35(-0.51%) |
Jul 11, 2012 | 69.28 | 69.90 | 69.18 | 69.74 | 2,810,483 | +0.52(+0.75%) |
Jul 10, 2012 | 69.72 | 69.92 | 69.11 | 69.22 | 2,530,638 | -0.13(-0.18%) |
Jul 09, 2012 | 69.37 | 69.62 | 68.76 | 69.35 | 2,047,868 | +0.21(+0.31%) |
Jul 06, 2012 | 69.41 | 69.89 | 68.97 | 69.13 | 2,333,394 | -0.24(-0.34%) |
Jul 05, 2012 | 68.97 | 69.76 | 68.96 | 69.37 | 2,577,582 | -0.31(-0.44%) |
Jul 03, 2012 | 69.74 | 69.83 | 69.44 | 69.68 | 1,518,884 | +0.01(+0.02%) |