Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 103.85 | 103.90 | 103.78 | 103.84 | 90,207 | +0.06(+0.06%) |
Sep 27, 2012 | 103.71 | 103.80 | 103.71 | 103.78 | 91,849 | -0.04(-0.04%) |
Sep 26, 2012 | 103.68 | 103.82 | 103.68 | 103.82 | 93,450 | +0.19(+0.19%) |
Sep 25, 2012 | 103.54 | 103.64 | 103.47 | 103.63 | 82,478 | +0.05(+0.05%) |
Sep 24, 2012 | 103.57 | 103.62 | 103.52 | 103.58 | 517,991 | +0.05(+0.05%) |
Sep 21, 2012 | 103.37 | 103.53 | 103.37 | 103.53 | 97,545 | +0.11(+0.11%) |
Sep 20, 2012 | 103.52 | 103.56 | 103.37 | 103.42 | 101,253 | +0.02(+0.02%) |
Sep 19, 2012 | 103.43 | 103.46 | 103.36 | 103.40 | 67,465 | +0.05(+0.05%) |
Sep 18, 2012 | 103.39 | 103.44 | 103.32 | 103.35 | 101,651 | +0.12(+0.11%) |
Sep 17, 2012 | 103.24 | 103.31 | 103.23 | 103.23 | 559,135 | +0.02(+0.02%) |
Sep 14, 2012 | 103.39 | 103.39 | 103.20 | 103.22 | 551,032 | -0.36(-0.35%) |
Sep 13, 2012 | 103.53 | 103.62 | 103.20 | 103.58 | 478,731 | +0.20(+0.20%) |
Sep 12, 2012 | 103.39 | 103.42 | 103.34 | 103.38 | 124,121 | -0.14(-0.14%) |
Sep 11, 2012 | 103.57 | 103.58 | 103.49 | 103.52 | 70,281 | -0.07(-0.06%) |
Sep 10, 2012 | 103.62 | 103.64 | 103.51 | 103.59 | 359,568 | +0.02(+0.02%) |
Sep 07, 2012 | 103.79 | 103.79 | 103.57 | 103.57 | 373,830 | +0.12(+0.11%) |
Sep 06, 2012 | 103.54 | 103.54 | 103.42 | 103.45 | 928,026 | -0.28(-0.27%) |
Sep 05, 2012 | 103.70 | 103.78 | 103.69 | 103.73 | 254,864 | +0.02(+0.02%) |
Sep 04, 2012 | 103.79 | 103.85 | 103.68 | 103.71 | 9,447,640 | -0.15(-0.15%) |
Aug 31, 2012 | 103.54 | 103.87 | 103.54 | 103.86 | 1,172,526 | +0.30(+0.29%) |
Aug 30, 2012 | 103.54 | 103.60 | 103.50 | 103.56 | 122,117 | +0.14(+0.14%) |
Aug 29, 2012 | 103.43 | 103.43 | 103.33 | 103.42 | 124,649 | +0.01(+0.01%) |
Aug 27, 2012 | 103.37 | 103.44 | 103.37 | 103.41 | 287,433 | +0.12(+0.11%) |
Aug 24, 2012 | 103.39 | 103.44 | 103.29 | 103.29 | 123,253 | -0.06(-0.06%) |
Aug 23, 2012 | 103.38 | 103.43 | 103.33 | 103.35 | 242,902 | +0.08(+0.08%) |
Aug 22, 2012 | 103.06 | 103.30 | 103.04 | 103.27 | 191,546 | +0.38(+0.37%) |
Aug 21, 2012 | 102.83 | 102.91 | 102.73 | 102.89 | 119,242 | +0.02(+0.02%) |
Aug 20, 2012 | 102.81 | 102.89 | 102.80 | 102.88 | 133,615 | +0.04(+0.04%) |
Aug 17, 2012 | 102.81 | 102.88 | 102.79 | 102.83 | 128,433 | +0.10(+0.10%) |
Aug 16, 2012 | 102.84 | 102.89 | 102.67 | 102.73 | 230,042 | -0.12(-0.11%) |
Aug 15, 2012 | 102.95 | 102.96 | 102.83 | 102.85 | 130,891 | -0.23(-0.22%) |
Aug 14, 2012 | 103.09 | 103.14 | 103.07 | 103.08 | 194,354 | -0.19(-0.18%) |
Aug 13, 2012 | 103.24 | 103.33 | 103.24 | 103.26 | 155,180 | +0.02(+0.02%) |
Aug 10, 2012 | 103.30 | 103.31 | 103.23 | 103.24 | 127,971 | +0.09(+0.09%) |
Aug 09, 2012 | 103.09 | 103.17 | 103.02 | 103.14 | 207,561 | +0.01(+0.01%) |
Aug 08, 2012 | 103.23 | 103.27 | 103.11 | 103.14 | 376,761 | -0.12(-0.11%) |
Aug 07, 2012 | 103.29 | 103.33 | 103.19 | 103.25 | 224,011 | -0.24(-0.24%) |
Aug 06, 2012 | 103.50 | 103.57 | 103.45 | 103.50 | 1,212,733 | +0.07(+0.06%) |
Aug 03, 2012 | 103.50 | 103.53 | 103.34 | 103.43 | 158,853 | -0.27(-0.26%) |
Aug 02, 2012 | 103.66 | 103.80 | 103.64 | 103.70 | 369,821 | +0.11(+0.11%) |
Aug 01, 2012 | 103.64 | 103.78 | 103.50 | 103.59 | 8,814,093 | -0.15(-0.15%) |
Jul 31, 2012 | 103.71 | 103.75 | 103.60 | 103.74 | 1,035,571 | +0.12(+0.11%) |
Jul 30, 2012 | 103.49 | 103.63 | 103.45 | 103.62 | 108,537 | +0.17(+0.16%) |
Jul 27, 2012 | 103.57 | 103.59 | 103.34 | 103.45 | 130,097 | -0.29(-0.28%) |
Jul 26, 2012 | 103.80 | 103.82 | 103.73 | 103.75 | 1,040,113 | -0.11(-0.10%) |
Jul 25, 2012 | 103.83 | 103.86 | 103.76 | 103.86 | 97,441 | +0.01(+0.01%) |
Jul 24, 2012 | 103.74 | 103.89 | 103.72 | 103.85 | 162,367 | +0.06(+0.06%) |
Jul 23, 2012 | 103.81 | 103.82 | 103.74 | 103.79 | 2,817,726 | +0.07(+0.06%) |
Jul 20, 2012 | 103.64 | 103.75 | 103.64 | 103.72 | 75,710 | +0.18(+0.18%) |
Jul 19, 2012 | 103.60 | 103.64 | 103.52 | 103.54 | 844,687 | -0.04(-0.04%) |
Jul 18, 2012 | 103.58 | 103.62 | 103.55 | 103.58 | 81,171 | +0.07(+0.07%) |
Jul 17, 2012 | 103.55 | 103.60 | 103.49 | 103.50 | 61,401 | -0.08(-0.08%) |
Jul 16, 2012 | 103.61 | 103.66 | 103.58 | 103.59 | 62,279 | +0.13(+0.13%) |
Jul 13, 2012 | 103.45 | 103.45 | 103.34 | 103.45 | 145,456 | +0.02(+0.02%) |
Jul 12, 2012 | 103.45 | 103.48 | 103.41 | 103.44 | 117,241 | +0.06(+0.06%) |
Jul 11, 2012 | 103.47 | 103.52 | 103.35 | 103.38 | 86,170 | -0.05(-0.05%) |
Jul 10, 2012 | 103.41 | 103.45 | 103.40 | 103.43 | 241,013 | +0.02(+0.02%) |
Jul 09, 2012 | 103.37 | 103.44 | 103.36 | 103.41 | 166,528 | +0.10(+0.10%) |
Jul 06, 2012 | 103.30 | 103.36 | 103.29 | 103.31 | 405,435 | +0.13(+0.13%) |
Jul 05, 2012 | 103.13 | 103.23 | 103.12 | 103.18 | 529,477 | +0.09(+0.09%) |
Jul 03, 2012 | 103.15 | 103.17 | 103.08 | 103.08 | 289,045 | -0.11(-0.11%) |