Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 73.69 | 74.50 | 72.61 | 73.85 | 241,510 | -0.32(-0.43%) |
Sep 27, 2012 | 73.99 | 74.29 | 73.07 | 74.17 | 256,951 | +0.59(+0.80%) |
Sep 26, 2012 | 74.97 | 74.97 | 73.04 | 73.58 | 645,065 | -1.25(-1.67%) |
Sep 25, 2012 | 75.27 | 76.00 | 74.71 | 74.83 | 582,045 | -0.88(-1.16%) |
Sep 24, 2012 | 75.04 | 76.49 | 74.37 | 75.71 | 544,480 | +0.05(+0.07%) |
Sep 21, 2012 | 75.60 | 76.26 | 75.19 | 75.66 | 458,699 | +0.92(+1.23%) |
Sep 20, 2012 | 74.55 | 74.82 | 73.74 | 74.74 | 314,973 | -0.71(-0.94%) |
Sep 19, 2012 | 73.10 | 76.17 | 72.86 | 75.45 | 578,777 | +2.41(+3.30%) |
Sep 18, 2012 | 73.72 | 74.05 | 71.90 | 73.04 | 222,236 | -1.06(-1.43%) |
Sep 17, 2012 | 74.52 | 74.91 | 73.56 | 74.10 | 177,690 | -0.75(-1.00%) |
Sep 14, 2012 | 74.25 | 76.85 | 74.03 | 74.85 | 476,871 | +1.06(+1.44%) |
Sep 13, 2012 | 72.21 | 74.63 | 71.34 | 73.79 | 409,131 | +1.93(+2.69%) |
Sep 12, 2012 | 72.54 | 72.54 | 71.35 | 71.86 | 249,509 | +0.02(+0.03%) |
Sep 11, 2012 | 73.74 | 73.76 | 71.23 | 71.84 | 388,379 | -1.66(-2.26%) |
Sep 10, 2012 | 72.89 | 74.05 | 72.58 | 73.50 | 326,035 | +0.36(+0.49%) |
Sep 07, 2012 | 72.39 | 74.13 | 72.03 | 73.14 | 406,509 | +0.67(+0.92%) |
Sep 06, 2012 | 69.80 | 73.54 | 69.80 | 72.47 | 842,927 | +3.26(+4.71%) |
Sep 05, 2012 | 70.99 | 71.49 | 69.00 | 69.21 | 508,263 | -2.05(-2.88%) |
Sep 04, 2012 | 70.17 | 71.79 | 69.98 | 71.26 | 653,280 | +1.46(+2.09%) |
Aug 31, 2012 | 70.11 | 70.75 | 69.20 | 69.80 | 292,704 | +0.68(+0.98%) |
Aug 30, 2012 | 68.94 | 69.65 | 67.97 | 69.12 | 280,176 | -0.52(-0.75%) |
Aug 29, 2012 | 70.12 | 70.30 | 68.63 | 69.64 | 287,862 | -1.62(-2.27%) |
Aug 27, 2012 | 70.78 | 71.31 | 69.52 | 71.26 | 428,066 | +0.95(+1.35%) |
Aug 24, 2012 | 70.73 | 71.53 | 69.78 | 70.31 | 197,846 | -0.80(-1.13%) |
Aug 23, 2012 | 71.46 | 72.39 | 70.90 | 71.11 | 281,541 | -0.40(-0.56%) |
Aug 22, 2012 | 72.81 | 72.84 | 70.14 | 71.51 | 443,341 | -1.24(-1.70%) |
Aug 21, 2012 | 73.33 | 74.35 | 72.30 | 72.75 | 339,240 | -0.58(-0.79%) |
Aug 20, 2012 | 73.93 | 74.02 | 72.32 | 73.33 | 351,754 | -0.62(-0.84%) |
Aug 17, 2012 | 73.29 | 74.47 | 73.01 | 73.95 | 476,034 | +0.79(+1.08%) |
Aug 16, 2012 | 71.19 | 73.50 | 70.48 | 73.16 | 368,459 | +2.01(+2.83%) |
Aug 15, 2012 | 70.12 | 71.32 | 69.53 | 71.15 | 282,495 | +0.81(+1.15%) |
Aug 14, 2012 | 70.69 | 71.27 | 69.81 | 70.34 | 458,717 | -0.30(-0.42%) |
Aug 13, 2012 | 69.80 | 71.39 | 69.12 | 70.64 | 690,461 | +0.80(+1.15%) |
Aug 10, 2012 | 68.91 | 70.02 | 68.08 | 69.84 | 469,875 | +0.60(+0.87%) |
Aug 09, 2012 | 67.78 | 70.10 | 67.55 | 69.24 | 611,443 | +1.46(+2.15%) |
Aug 08, 2012 | 67.29 | 68.50 | 66.65 | 67.78 | 272,744 | -0.08(-0.12%) |
Aug 07, 2012 | 68.49 | 69.21 | 67.72 | 67.86 | 408,294 | +0.05(+0.07%) |
Aug 06, 2012 | 66.30 | 68.41 | 65.80 | 67.81 | 371,052 | +1.45(+2.19%) |
Aug 03, 2012 | 63.31 | 66.72 | 63.31 | 66.36 | 698,407 | +3.62(+5.77%) |
Aug 02, 2012 | 60.00 | 64.17 | 59.00 | 62.74 | 1,171,500 | +0.68(+1.10%) |
Aug 01, 2012 | 65.59 | 65.64 | 61.98 | 62.06 | 813,796 | -2.80(-4.32%) |
Jul 31, 2012 | 65.26 | 67.11 | 64.77 | 64.86 | 288,330 | -0.92(-1.40%) |
Jul 30, 2012 | 66.72 | 67.28 | 64.94 | 65.78 | 296,050 | -0.80(-1.20%) |
Jul 27, 2012 | 64.47 | 67.33 | 63.95 | 66.58 | 378,428 | +2.56(+4.00%) |
Jul 26, 2012 | 64.07 | 64.48 | 63.10 | 64.02 | 243,263 | +1.38(+2.20%) |
Jul 25, 2012 | 63.04 | 64.01 | 61.92 | 62.64 | 266,177 | +0.21(+0.34%) |
Jul 24, 2012 | 62.67 | 63.52 | 61.77 | 62.43 | 576,676 | -0.19(-0.30%) |
Jul 23, 2012 | 63.17 | 63.43 | 62.00 | 62.62 | 387,168 | -2.47(-3.79%) |
Jul 20, 2012 | 65.57 | 66.52 | 64.67 | 65.09 | 438,868 | -1.53(-2.30%) |
Jul 19, 2012 | 64.73 | 67.29 | 64.73 | 66.62 | 452,820 | +2.50(+3.90%) |
Jul 18, 2012 | 62.60 | 65.71 | 62.29 | 64.12 | 310,507 | +1.00(+1.58%) |
Jul 17, 2012 | 63.78 | 65.29 | 62.03 | 63.12 | 530,515 | +0.05(+0.08%) |
Jul 16, 2012 | 63.71 | 64.21 | 62.82 | 63.07 | 185,890 | -1.04(-1.62%) |
Jul 13, 2012 | 62.85 | 64.59 | 62.71 | 64.11 | 423,792 | +2.01(+3.24%) |
Jul 12, 2012 | 63.00 | 63.35 | 61.03 | 62.10 | 941,256 | -1.57(-2.47%) |
Jul 11, 2012 | 65.20 | 65.20 | 62.86 | 63.67 | 410,776 | -1.53(-2.35%) |
Jul 10, 2012 | 67.56 | 67.81 | 64.60 | 65.20 | 421,833 | -1.61(-2.41%) |
Jul 09, 2012 | 66.64 | 67.38 | 65.95 | 66.81 | 192,490 | -0.17(-0.25%) |
Jul 06, 2012 | 67.80 | 67.80 | 66.13 | 66.98 | 262,239 | -1.40(-2.05%) |
Jul 05, 2012 | 69.11 | 69.44 | 68.07 | 68.38 | 365,010 | -0.62(-0.90%) |
Jul 03, 2012 | 67.77 | 69.25 | 67.57 | 69.00 | 177,346 | +1.05(+1.55%) |