Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 82.99 | 83.68 | 82.66 | 83.26 | 922,743 | -0.36(-0.43%) |
Sep 27, 2012 | 82.45 | 83.87 | 82.29 | 83.62 | 793,703 | +1.73(+2.12%) |
Sep 26, 2012 | 82.35 | 82.71 | 81.62 | 81.89 | 927,287 | -0.68(-0.83%) |
Sep 25, 2012 | 83.67 | 84.25 | 82.55 | 82.57 | 833,319 | -0.73(-0.87%) |
Sep 24, 2012 | 83.30 | 83.72 | 83.02 | 83.30 | 796,734 | -0.47(-0.56%) |
Sep 21, 2012 | 84.43 | 84.68 | 83.37 | 83.76 | 1,338,203 | +0.04(+0.05%) |
Sep 20, 2012 | 83.32 | 84.13 | 82.28 | 83.72 | 1,132,736 | -0.14(-0.17%) |
Sep 19, 2012 | 84.62 | 84.82 | 83.63 | 83.86 | 896,658 | -0.83(-0.98%) |
Sep 18, 2012 | 85.14 | 85.43 | 83.98 | 84.69 | 1,094,441 | -0.67(-0.79%) |
Sep 17, 2012 | 86.64 | 86.71 | 85.01 | 85.36 | 1,208,362 | -1.54(-1.78%) |
Sep 14, 2012 | 86.27 | 87.65 | 86.25 | 86.91 | 1,416,891 | +0.96(+1.12%) |
Sep 13, 2012 | 84.18 | 86.64 | 83.76 | 85.95 | 744,252 | +1.68(+1.99%) |
Sep 12, 2012 | 84.83 | 85.09 | 84.02 | 84.27 | 791,146 | -0.10(-0.12%) |
Sep 11, 2012 | 83.76 | 84.58 | 83.62 | 84.37 | 1,356,777 | +0.75(+0.89%) |
Sep 10, 2012 | 82.26 | 84.51 | 81.97 | 83.62 | 2,494,307 | +1.45(+1.76%) |
Sep 07, 2012 | 79.99 | 82.26 | 79.88 | 82.17 | 1,187,375 | +1.91(+2.38%) |
Sep 06, 2012 | 78.30 | 80.87 | 78.21 | 80.26 | 1,227,499 | +2.85(+3.68%) |
Sep 05, 2012 | 77.89 | 78.20 | 77.19 | 77.41 | 929,779 | -0.48(-0.61%) |
Sep 04, 2012 | 78.24 | 78.61 | 77.54 | 77.89 | 1,061,979 | -1.05(-1.33%) |
Aug 31, 2012 | 78.91 | 79.38 | 78.09 | 78.94 | 903,968 | +0.82(+1.05%) |
Aug 30, 2012 | 77.70 | 78.82 | 77.50 | 78.12 | 993,876 | -0.24(-0.31%) |
Aug 29, 2012 | 78.59 | 78.95 | 77.87 | 78.37 | 772,976 | +0.18(+0.23%) |
Aug 27, 2012 | 78.59 | 78.83 | 77.79 | 78.19 | 909,345 | -0.19(-0.24%) |
Aug 24, 2012 | 77.42 | 78.65 | 77.24 | 78.38 | 921,770 | +0.60(+0.77%) |
Aug 23, 2012 | 79.32 | 79.57 | 77.67 | 77.77 | 825,186 | -1.67(-2.10%) |
Aug 22, 2012 | 78.95 | 79.67 | 78.65 | 79.44 | 983,974 | +0.46(+0.58%) |
Aug 21, 2012 | 80.09 | 80.36 | 78.86 | 78.99 | 869,386 | -0.63(-0.79%) |
Aug 20, 2012 | 80.62 | 80.78 | 79.09 | 79.61 | 761,355 | -1.10(-1.37%) |
Aug 17, 2012 | 81.56 | 81.56 | 80.44 | 80.72 | 792,983 | -0.74(-0.90%) |
Aug 16, 2012 | 80.48 | 81.56 | 80.33 | 81.46 | 794,536 | +1.16(+1.44%) |
Aug 15, 2012 | 79.99 | 80.71 | 79.73 | 80.30 | 1,430,957 | -0.13(-0.16%) |
Aug 14, 2012 | 81.07 | 81.58 | 80.19 | 80.42 | 720,016 | -0.45(-0.56%) |
Aug 13, 2012 | 81.42 | 81.59 | 80.71 | 80.87 | 1,012,569 | -0.77(-0.95%) |
Aug 10, 2012 | 80.11 | 81.74 | 79.64 | 81.64 | 1,194,103 | +1.00(+1.24%) |
Aug 09, 2012 | 80.26 | 81.46 | 79.91 | 80.65 | 890,892 | -0.08(-0.10%) |
Aug 08, 2012 | 79.80 | 80.86 | 79.09 | 80.73 | 1,621,675 | +0.80(+1.00%) |
Aug 07, 2012 | 79.21 | 80.65 | 79.21 | 79.93 | 1,222,063 | +1.46(+1.87%) |
Aug 06, 2012 | 79.03 | 79.71 | 78.06 | 78.47 | 1,213,725 | -0.30(-0.38%) |
Aug 03, 2012 | 79.10 | 79.53 | 78.36 | 78.76 | 955,016 | +1.39(+1.80%) |
Aug 02, 2012 | 77.62 | 78.38 | 76.52 | 77.37 | 919,919 | -1.93(-2.43%) |
Aug 01, 2012 | 78.80 | 79.78 | 77.64 | 79.30 | 1,387,213 | +0.98(+1.25%) |
Jul 31, 2012 | 79.81 | 81.15 | 78.01 | 78.32 | 1,599,139 | -1.50(-1.87%) |
Jul 30, 2012 | 80.52 | 81.73 | 79.49 | 79.82 | 1,690,270 | -0.40(-0.50%) |
Jul 27, 2012 | 78.07 | 80.67 | 76.90 | 80.22 | 2,064,374 | +2.29(+2.94%) |
Jul 26, 2012 | 76.52 | 78.83 | 76.12 | 77.93 | 2,009,611 | +1.86(+2.45%) |
Jul 25, 2012 | 75.79 | 76.20 | 74.69 | 76.07 | 993,422 | +0.61(+0.81%) |
Jul 24, 2012 | 77.11 | 77.62 | 74.34 | 75.46 | 1,275,483 | -1.55(-2.01%) |
Jul 23, 2012 | 76.84 | 77.60 | 76.51 | 77.01 | 1,131,524 | -1.94(-2.45%) |
Jul 20, 2012 | 78.66 | 79.51 | 77.89 | 78.94 | 1,789,220 | -0.34(-0.43%) |
Jul 19, 2012 | 77.79 | 79.44 | 77.37 | 79.28 | 1,650,371 | +2.07(+2.68%) |
Jul 18, 2012 | 76.24 | 77.64 | 76.15 | 77.21 | 1,615,452 | +0.64(+0.84%) |
Jul 17, 2012 | 76.92 | 77.49 | 75.01 | 76.57 | 1,244,584 | -0.02(-0.02%) |
Jul 16, 2012 | 75.70 | 77.20 | 75.42 | 76.59 | 1,445,081 | +0.62(+0.81%) |
Jul 13, 2012 | 75.08 | 76.10 | 74.97 | 75.97 | 1,007,450 | +1.21(+1.62%) |
Jul 12, 2012 | 75.22 | 75.59 | 73.76 | 74.76 | 1,109,941 | -1.27(-1.67%) |
Jul 11, 2012 | 74.68 | 76.42 | 74.45 | 76.03 | 1,160,469 | +1.62(+2.18%) |
Jul 10, 2012 | 76.82 | 76.93 | 73.96 | 74.41 | 1,146,320 | -1.63(-2.14%) |
Jul 09, 2012 | 75.95 | 76.73 | 75.49 | 76.04 | 804,924 | -0.20(-0.26%) |
Jul 06, 2012 | 76.07 | 76.82 | 75.55 | 76.24 | 1,068,913 | -1.03(-1.33%) |
Jul 05, 2012 | 78.16 | 78.41 | 76.74 | 77.27 | 1,369,731 | -1.66(-2.10%) |
Jul 03, 2012 | 76.02 | 78.97 | 75.84 | 78.92 | 1,021,022 | +3.57(+4.73%) |