Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.20 | 72.20 | 71.75 | 72.00 | 9,122,839 | -0.40(-0.55%) |
Sep 27, 2012 | 72.14 | 72.52 | 71.98 | 72.40 | 8,874,741 | +0.56(+0.77%) |
Sep 26, 2012 | 72.16 | 72.27 | 71.75 | 71.84 | 9,044,187 | -0.39(-0.53%) |
Sep 25, 2012 | 73.00 | 73.20 | 71.98 | 72.23 | 12,248,302 | -0.52(-0.72%) |
Sep 24, 2012 | 72.61 | 73.19 | 72.56 | 72.75 | 11,022,588 | -0.02(-0.02%) |
Sep 21, 2012 | 73.22 | 73.22 | 72.56 | 72.77 | 16,646,331 | -0.03(-0.04%) |
Sep 20, 2012 | 71.74 | 73.00 | 71.35 | 72.80 | 11,796,968 | +0.77(+1.07%) |
Sep 19, 2012 | 72.33 | 72.38 | 71.55 | 72.03 | 9,677,585 | -0.23(-0.32%) |
Sep 18, 2012 | 72.27 | 72.67 | 72.02 | 72.25 | 8,256,375 | -0.11(-0.15%) |
Sep 17, 2012 | 72.38 | 73.20 | 72.20 | 72.36 | 11,995,292 | -0.07(-0.09%) |
Sep 14, 2012 | 72.23 | 73.03 | 71.95 | 72.43 | 14,536,842 | +0.43(+0.59%) |
Sep 13, 2012 | 70.87 | 72.25 | 70.49 | 72.00 | 12,526,351 | +1.28(+1.82%) |
Sep 12, 2012 | 70.56 | 70.88 | 70.44 | 70.72 | 7,156,450 | +0.19(+0.26%) |
Sep 11, 2012 | 70.46 | 70.88 | 70.42 | 70.53 | 7,704,068 | +0.14(+0.19%) |
Sep 10, 2012 | 70.54 | 70.75 | 70.17 | 70.39 | 8,438,175 | -0.02(-0.04%) |
Sep 07, 2012 | 69.78 | 70.42 | 69.64 | 70.42 | 8,188,569 | +0.60(+0.86%) |
Sep 06, 2012 | 68.92 | 70.07 | 68.92 | 69.82 | 8,954,699 | +1.40(+2.04%) |
Sep 05, 2012 | 68.94 | 69.02 | 68.31 | 68.42 | 7,189,734 | -0.28(-0.40%) |
Sep 04, 2012 | 69.20 | 69.35 | 68.49 | 68.70 | 7,499,168 | -0.58(-0.84%) |
Aug 31, 2012 | 68.98 | 69.77 | 68.98 | 69.28 | 8,997,207 | +0.76(+1.11%) |
Aug 30, 2012 | 68.87 | 68.99 | 68.52 | 68.52 | 5,703,314 | -0.54(-0.78%) |
Aug 29, 2012 | 69.39 | 69.46 | 68.94 | 69.06 | 5,336,237 | +0.04(+0.06%) |
Aug 27, 2012 | 69.29 | 69.42 | 68.85 | 69.02 | 5,485,668 | -0.17(-0.25%) |
Aug 24, 2012 | 68.42 | 69.31 | 68.42 | 69.19 | 5,590,391 | +0.44(+0.65%) |
Aug 23, 2012 | 69.23 | 69.29 | 68.54 | 68.75 | 6,782,543 | -0.53(-0.77%) |
Aug 22, 2012 | 69.12 | 69.40 | 68.74 | 69.28 | 7,196,443 | +0.10(+0.15%) |
Aug 21, 2012 | 69.68 | 70.08 | 69.05 | 69.17 | 7,523,024 | -0.33(-0.48%) |
Aug 20, 2012 | 69.61 | 69.73 | 69.27 | 69.50 | 6,326,717 | -0.09(-0.12%) |
Aug 17, 2012 | 69.99 | 70.15 | 69.50 | 69.59 | 9,134,548 | -0.41(-0.58%) |
Aug 16, 2012 | 69.63 | 70.17 | 69.25 | 70.00 | 8,733,121 | +0.46(+0.67%) |
Aug 15, 2012 | 69.26 | 69.80 | 69.18 | 69.54 | 7,349,390 | +0.09(+0.13%) |
Aug 14, 2012 | 69.68 | 69.78 | 69.22 | 69.44 | 10,257,625 | +0.02(+0.04%) |
Aug 13, 2012 | 69.44 | 69.61 | 69.07 | 69.42 | 7,075,323 | -0.17(-0.24%) |
Aug 10, 2012 | 68.61 | 69.64 | 68.19 | 69.58 | 8,335,241 | +0.56(+0.82%) |
Aug 09, 2012 | 68.79 | 69.42 | 68.47 | 69.02 | 7,909,003 | +0.30(+0.44%) |
Aug 08, 2012 | 68.33 | 69.03 | 68.24 | 68.72 | 8,882,612 | +0.12(+0.17%) |
Aug 07, 2012 | 68.39 | 68.87 | 68.33 | 68.60 | 8,898,795 | +0.39(+0.57%) |
Aug 06, 2012 | 67.87 | 68.70 | 67.84 | 68.21 | 8,488,298 | +0.12(+0.17%) |
Aug 03, 2012 | 68.11 | 68.56 | 67.96 | 68.09 | 9,738,104 | +1.15(+1.71%) |
Aug 02, 2012 | 67.08 | 67.37 | 66.47 | 66.95 | 10,871,592 | -0.75(-1.11%) |
Aug 01, 2012 | 67.24 | 68.16 | 66.88 | 67.70 | 13,648,549 | +0.55(+0.82%) |
Jul 31, 2012 | 67.13 | 67.91 | 67.12 | 67.15 | 16,342,497 | -0.15(-0.22%) |
Jul 30, 2012 | 66.72 | 67.37 | 66.65 | 67.30 | 9,448,149 | +0.34(+0.51%) |
Jul 27, 2012 | 67.03 | 67.10 | 65.65 | 66.96 | 13,609,817 | +0.61(+0.91%) |
Jul 26, 2012 | 65.93 | 66.57 | 65.73 | 66.35 | 11,116,539 | +1.35(+2.08%) |
Jul 25, 2012 | 65.28 | 65.43 | 64.52 | 64.99 | 8,936,595 | -0.15(-0.23%) |
Jul 24, 2012 | 66.28 | 66.28 | 64.11 | 65.14 | 10,859,877 | -1.01(-1.53%) |
Jul 23, 2012 | 65.72 | 66.35 | 64.98 | 66.15 | 9,714,218 | -0.76(-1.14%) |
Jul 20, 2012 | 66.28 | 66.95 | 65.88 | 66.91 | 15,292,298 | +0.21(+0.32%) |
Jul 19, 2012 | 66.13 | 66.78 | 65.64 | 66.70 | 11,144,481 | +0.59(+0.89%) |
Jul 18, 2012 | 65.44 | 66.17 | 65.36 | 66.11 | 9,005,279 | +0.28(+0.42%) |
Jul 17, 2012 | 65.56 | 65.88 | 64.70 | 65.83 | 10,881,316 | +0.40(+0.61%) |
Jul 16, 2012 | 64.78 | 65.72 | 64.65 | 65.44 | 8,461,115 | +0.47(+0.73%) |
Jul 13, 2012 | 64.55 | 65.07 | 64.26 | 64.96 | 11,050,635 | +0.60(+0.93%) |
Jul 12, 2012 | 63.92 | 65.01 | 63.90 | 64.36 | 12,845,004 | +0.11(+0.17%) |
Jul 11, 2012 | 63.92 | 64.73 | 63.74 | 64.25 | 9,678,319 | +0.59(+0.93%) |
Jul 10, 2012 | 64.26 | 64.58 | 63.30 | 63.66 | 10,483,142 | -0.36(-0.56%) |
Jul 09, 2012 | 64.33 | 64.37 | 63.46 | 64.01 | 8,539,756 | -0.37(-0.58%) |
Jul 06, 2012 | 64.34 | 64.56 | 63.97 | 64.39 | 7,526,077 | -0.59(-0.91%) |
Jul 05, 2012 | 65.12 | 65.60 | 64.79 | 64.98 | 8,232,926 | -0.82(-1.25%) |
Jul 03, 2012 | 65.14 | 65.82 | 65.09 | 65.80 | 6,658,662 | +0.93(+1.43%) |