Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 76.21 | 77.61 | 75.93 | 77.49 | 876,071 | +0.72(+0.94%) |
Sep 27, 2012 | 75.80 | 76.92 | 75.76 | 76.77 | 557,542 | +1.03(+1.36%) |
Sep 26, 2012 | 76.42 | 76.67 | 75.71 | 75.74 | 453,097 | -0.68(-0.89%) |
Sep 25, 2012 | 76.58 | 76.96 | 76.27 | 76.42 | 414,440 | -0.18(-0.24%) |
Sep 24, 2012 | 76.57 | 76.84 | 76.17 | 76.60 | 494,272 | -0.14(-0.19%) |
Sep 21, 2012 | 76.11 | 76.80 | 76.02 | 76.74 | 793,629 | +0.74(+0.97%) |
Sep 20, 2012 | 76.02 | 76.42 | 75.69 | 76.01 | 488,213 | -0.42(-0.55%) |
Sep 19, 2012 | 76.57 | 76.78 | 76.01 | 76.43 | 551,354 | -0.05(-0.07%) |
Sep 18, 2012 | 76.53 | 76.81 | 76.28 | 76.48 | 684,538 | -0.03(-0.04%) |
Sep 17, 2012 | 76.22 | 76.64 | 75.74 | 76.51 | 588,370 | +0.26(+0.34%) |
Sep 14, 2012 | 76.14 | 76.68 | 75.82 | 76.25 | 861,631 | +0.44(+0.59%) |
Sep 13, 2012 | 74.47 | 75.88 | 74.36 | 75.81 | 668,892 | +1.27(+1.71%) |
Sep 12, 2012 | 74.58 | 75.03 | 74.34 | 74.53 | 635,786 | -0.04(-0.06%) |
Sep 11, 2012 | 74.65 | 74.70 | 74.43 | 74.57 | 628,045 | +0.05(+0.07%) |
Sep 10, 2012 | 74.56 | 75.03 | 74.17 | 74.52 | 789,028 | +0.12(+0.16%) |
Sep 07, 2012 | 75.45 | 75.45 | 74.36 | 74.41 | 696,512 | -0.59(-0.79%) |
Sep 06, 2012 | 74.59 | 75.91 | 74.59 | 75.00 | 951,230 | +0.57(+0.77%) |
Sep 05, 2012 | 74.16 | 74.80 | 73.85 | 74.43 | 1,019,068 | +0.47(+0.63%) |
Sep 04, 2012 | 73.48 | 74.06 | 72.81 | 73.96 | 775,582 | +0.26(+0.35%) |
Aug 31, 2012 | 73.43 | 74.05 | 73.37 | 73.70 | 754,327 | +0.44(+0.59%) |
Aug 30, 2012 | 73.74 | 73.85 | 73.27 | 73.27 | 548,919 | -0.75(-1.01%) |
Aug 29, 2012 | 73.89 | 74.41 | 73.67 | 74.01 | 539,815 | -0.15(-0.20%) |
Aug 27, 2012 | 74.42 | 74.61 | 74.12 | 74.16 | 632,749 | -0.28(-0.38%) |
Aug 24, 2012 | 73.55 | 74.65 | 73.41 | 74.45 | 928,277 | +1.11(+1.52%) |
Aug 23, 2012 | 73.89 | 73.97 | 73.19 | 73.33 | 483,680 | -0.48(-0.65%) |
Aug 22, 2012 | 74.31 | 74.56 | 73.59 | 73.81 | 728,801 | -0.36(-0.49%) |
Aug 21, 2012 | 74.67 | 74.91 | 74.14 | 74.17 | 567,415 | -0.45(-0.61%) |
Aug 20, 2012 | 74.21 | 74.99 | 74.11 | 74.62 | 746,677 | +0.03(+0.04%) |
Aug 17, 2012 | 74.78 | 74.92 | 74.33 | 74.59 | 550,813 | -0.08(-0.10%) |
Aug 16, 2012 | 73.94 | 74.80 | 73.88 | 74.67 | 523,836 | +0.50(+0.68%) |
Aug 15, 2012 | 74.31 | 74.58 | 74.01 | 74.16 | 365,161 | -0.06(-0.08%) |
Aug 14, 2012 | 74.29 | 74.47 | 74.10 | 74.22 | 411,553 | +0.08(+0.11%) |
Aug 13, 2012 | 74.16 | 74.27 | 73.90 | 74.14 | 459,542 | -0.03(-0.03%) |
Aug 10, 2012 | 74.16 | 74.42 | 73.63 | 74.16 | 726,350 | +0.05(+0.07%) |
Aug 09, 2012 | 74.34 | 74.63 | 73.90 | 74.11 | 1,075,345 | -0.47(-0.63%) |
Aug 08, 2012 | 73.61 | 74.78 | 73.61 | 74.58 | 927,017 | +0.91(+1.24%) |
Aug 07, 2012 | 73.66 | 73.90 | 73.53 | 73.67 | 819,997 | +0.18(+0.25%) |
Aug 06, 2012 | 73.46 | 73.80 | 73.21 | 73.48 | 1,038,888 | +0.20(+0.27%) |
Aug 03, 2012 | 73.00 | 73.60 | 72.66 | 73.28 | 870,829 | +1.01(+1.39%) |
Aug 02, 2012 | 72.63 | 73.28 | 71.62 | 72.28 | 1,527,026 | -1.38(-1.88%) |
Aug 01, 2012 | 73.12 | 74.59 | 72.62 | 73.66 | 6,415,873 | +3.19(+4.53%) |
Jul 31, 2012 | 71.10 | 71.52 | 70.44 | 70.47 | 758,737 | -0.72(-1.01%) |
Jul 30, 2012 | 71.26 | 71.64 | 70.88 | 71.19 | 874,298 | -0.22(-0.31%) |
Jul 27, 2012 | 71.39 | 71.65 | 71.02 | 71.41 | 1,064,243 | +0.18(+0.25%) |
Jul 26, 2012 | 71.31 | 71.65 | 70.86 | 71.23 | 1,061,136 | +0.65(+0.91%) |
Jul 25, 2012 | 70.71 | 71.05 | 69.97 | 70.59 | 2,073,004 | -0.13(-0.19%) |
Jul 24, 2012 | 70.69 | 71.26 | 70.11 | 70.72 | 1,090,067 | +0.04(+0.06%) |
Jul 23, 2012 | 70.64 | 70.87 | 70.20 | 70.68 | 1,528,003 | -0.77(-1.08%) |
Jul 20, 2012 | 72.67 | 73.79 | 71.19 | 71.45 | 2,037,757 | -2.40(-3.25%) |
Jul 19, 2012 | 74.88 | 75.00 | 72.97 | 73.85 | 3,066,662 | -4.63(-5.89%) |
Jul 18, 2012 | 77.28 | 78.55 | 77.21 | 78.47 | 1,325,898 | +0.91(+1.18%) |
Jul 17, 2012 | 78.28 | 78.49 | 77.29 | 77.56 | 1,928,325 | -1.73(-2.19%) |
Jul 16, 2012 | 79.69 | 79.75 | 79.16 | 79.29 | 771,010 | -0.53(-0.66%) |
Jul 13, 2012 | 78.45 | 79.86 | 78.30 | 79.82 | 1,595,022 | +1.32(+1.68%) |
Jul 12, 2012 | 77.68 | 78.79 | 77.33 | 78.50 | 1,185,647 | +0.45(+0.58%) |
Jul 11, 2012 | 77.78 | 78.43 | 77.56 | 78.05 | 937,636 | +0.18(+0.24%) |
Jul 10, 2012 | 77.47 | 78.26 | 77.47 | 77.87 | 1,021,855 | +0.61(+0.79%) |
Jul 09, 2012 | 76.80 | 77.52 | 76.72 | 77.26 | 727,821 | +0.18(+0.24%) |
Jul 06, 2012 | 76.45 | 77.11 | 76.45 | 77.07 | 541,640 | +0.08(+0.10%) |
Jul 05, 2012 | 77.77 | 77.93 | 76.82 | 77.00 | 768,434 | -0.91(-1.17%) |
Jul 03, 2012 | 77.23 | 78.14 | 77.23 | 77.91 | 360,477 | +0.62(+0.80%) |