Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 77.47 | 77.73 | 76.66 | 77.19 | 279,046 | -0.58(-0.75%) |
Sep 27, 2012 | 77.56 | 78.03 | 76.53 | 77.77 | 551,133 | +0.31(+0.40%) |
Sep 26, 2012 | 77.86 | 78.32 | 77.27 | 77.46 | 311,634 | -0.21(-0.27%) |
Sep 25, 2012 | 79.62 | 79.70 | 77.62 | 77.68 | 385,722 | -1.59(-2.01%) |
Sep 24, 2012 | 80.02 | 80.02 | 78.88 | 79.27 | 389,707 | -0.77(-0.96%) |
Sep 21, 2012 | 81.19 | 81.85 | 79.97 | 80.03 | 499,510 | -1.02(-1.26%) |
Sep 20, 2012 | 80.86 | 81.50 | 80.66 | 81.05 | 654,158 | -0.28(-0.35%) |
Sep 19, 2012 | 81.15 | 81.53 | 80.78 | 81.33 | 456,406 | +0.51(+0.64%) |
Sep 18, 2012 | 80.80 | 81.22 | 80.47 | 80.82 | 318,171 | -0.26(-0.32%) |
Sep 17, 2012 | 81.29 | 81.53 | 80.54 | 81.08 | 367,573 | -0.51(-0.63%) |
Sep 14, 2012 | 81.79 | 82.21 | 81.16 | 81.59 | 404,425 | -0.19(-0.24%) |
Sep 13, 2012 | 80.52 | 83.82 | 79.85 | 81.79 | 1,004,736 | +1.19(+1.48%) |
Sep 12, 2012 | 80.07 | 81.39 | 78.58 | 80.59 | 366,263 | +0.43(+0.53%) |
Sep 11, 2012 | 80.07 | 80.55 | 79.66 | 80.17 | 449,842 | -0.01(-0.01%) |
Sep 10, 2012 | 79.26 | 80.55 | 79.26 | 80.18 | 391,587 | +0.44(+0.55%) |
Sep 07, 2012 | 79.16 | 80.47 | 79.03 | 79.74 | 505,418 | +0.44(+0.55%) |
Sep 06, 2012 | 79.26 | 79.89 | 78.90 | 79.30 | 358,368 | +0.51(+0.65%) |
Sep 05, 2012 | 78.75 | 79.46 | 78.36 | 78.79 | 403,340 | +0.07(+0.09%) |
Sep 04, 2012 | 78.34 | 79.37 | 78.18 | 78.72 | 684,472 | +0.24(+0.31%) |
Aug 31, 2012 | 78.63 | 79.06 | 78.01 | 78.48 | 462,206 | +0.17(+0.22%) |
Aug 30, 2012 | 79.17 | 79.43 | 78.30 | 78.31 | 317,618 | -1.32(-1.66%) |
Aug 29, 2012 | 79.10 | 79.90 | 78.05 | 79.62 | 261,859 | -0.38(-0.47%) |
Aug 27, 2012 | 79.91 | 81.08 | 79.64 | 80.00 | 334,350 | +0.18(+0.23%) |
Aug 24, 2012 | 79.17 | 79.91 | 79.12 | 79.82 | 588,887 | +0.55(+0.70%) |
Aug 23, 2012 | 79.26 | 79.79 | 78.80 | 79.27 | 371,051 | -0.14(-0.17%) |
Aug 22, 2012 | 79.60 | 79.93 | 78.62 | 79.40 | 1,012,197 | -0.52(-0.65%) |
Aug 21, 2012 | 80.27 | 80.60 | 79.33 | 79.92 | 390,552 | -0.10(-0.12%) |
Aug 20, 2012 | 79.48 | 80.38 | 79.29 | 80.02 | 444,170 | +0.39(+0.49%) |
Aug 17, 2012 | 81.15 | 81.15 | 79.37 | 79.63 | 1,257,264 | -1.37(-1.69%) |
Aug 16, 2012 | 79.94 | 83.17 | 79.34 | 81.00 | 2,579,857 | +1.29(+1.62%) |
Aug 15, 2012 | 77.61 | 79.77 | 77.32 | 79.71 | 859,791 | +2.27(+2.93%) |
Aug 14, 2012 | 77.07 | 78.33 | 76.84 | 77.44 | 504,028 | +0.72(+0.94%) |
Aug 13, 2012 | 76.37 | 77.07 | 75.64 | 76.73 | 398,277 | +0.12(+0.15%) |
Aug 10, 2012 | 74.39 | 77.37 | 74.09 | 76.61 | 830,239 | +2.02(+2.70%) |
Aug 09, 2012 | 74.39 | 78.78 | 73.05 | 74.59 | 1,277,271 | +2.39(+3.32%) |
Aug 08, 2012 | 72.09 | 72.28 | 70.38 | 72.20 | 564,095 | -0.03(-0.04%) |
Aug 07, 2012 | 72.33 | 72.74 | 71.92 | 72.23 | 361,059 | +0.11(+0.15%) |
Aug 06, 2012 | 72.23 | 72.71 | 71.82 | 72.12 | 311,648 | -0.10(-0.13%) |
Aug 03, 2012 | 71.47 | 72.67 | 71.03 | 72.22 | 387,100 | +1.34(+1.89%) |
Aug 02, 2012 | 72.14 | 72.92 | 69.93 | 70.88 | 722,202 | -1.23(-1.71%) |
Aug 01, 2012 | 76.57 | 72.11 | 72.11 | 72.11 | 2,351,600 | -5.63(-7.25%) |
Jul 31, 2012 | 68.79 | 80.66 | 67.10 | 77.74 | 3,297,020 | +9.20(+13.42%) |
Jul 30, 2012 | 69.77 | 69.94 | 68.34 | 68.54 | 346,677 | -1.50(-2.15%) |
Jul 27, 2012 | 69.10 | 70.31 | 69.06 | 70.05 | 225,808 | +1.30(+1.89%) |
Jul 26, 2012 | 69.51 | 69.51 | 68.27 | 68.75 | 347,372 | +0.95(+1.40%) |
Jul 25, 2012 | 66.71 | 67.99 | 66.71 | 67.80 | 255,595 | +1.27(+1.91%) |
Jul 24, 2012 | 68.08 | 68.54 | 66.24 | 66.53 | 447,939 | -1.28(-1.89%) |
Jul 23, 2012 | 67.92 | 68.10 | 66.05 | 67.81 | 394,233 | -1.10(-1.59%) |
Jul 20, 2012 | 70.25 | 70.73 | 68.84 | 68.90 | 331,261 | -1.60(-2.27%) |
Jul 19, 2012 | 69.83 | 70.66 | 69.77 | 70.50 | 247,704 | +0.68(+0.97%) |
Jul 18, 2012 | 69.13 | 70.16 | 69.13 | 69.82 | 276,906 | +0.52(+0.76%) |
Jul 17, 2012 | 68.11 | 69.40 | 67.64 | 69.30 | 299,527 | +1.25(+1.84%) |
Jul 16, 2012 | 68.05 | 68.32 | 67.30 | 68.05 | 346,348 | -0.25(-0.37%) |
Jul 13, 2012 | 67.19 | 68.70 | 67.18 | 68.30 | 382,686 | +1.11(+1.66%) |
Jul 12, 2012 | 67.41 | 67.53 | 66.85 | 67.19 | 273,581 | -0.73(-1.07%) |
Jul 11, 2012 | 67.84 | 68.49 | 67.36 | 67.91 | 285,183 | +0.34(+0.50%) |
Jul 10, 2012 | 68.58 | 69.42 | 67.32 | 67.57 | 248,921 | -0.55(-0.81%) |
Jul 09, 2012 | 68.30 | 68.50 | 67.43 | 68.13 | 233,552 | -0.33(-0.48%) |
Jul 06, 2012 | 68.63 | 68.83 | 67.88 | 68.46 | 434,178 | -0.78(-1.12%) |
Jul 05, 2012 | 69.48 | 69.94 | 68.80 | 69.23 | 572,871 | -0.44(-0.63%) |
Jul 03, 2012 | 69.48 | 69.86 | 69.12 | 69.67 | 385,221 | +0.14(+0.20%) |