Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 102.85 | 102.88 | 102.75 | 102.86 | 39,449 | +0.14(+0.13%) |
Sep 27, 2012 | 102.76 | 102.79 | 102.68 | 102.72 | 27,973 | -0.04(-0.04%) |
Sep 26, 2012 | 102.64 | 102.80 | 102.64 | 102.76 | 42,891 | +0.07(+0.07%) |
Sep 25, 2012 | 102.60 | 102.69 | 102.52 | 102.69 | 42,089 | +0.09(+0.09%) |
Sep 24, 2012 | 102.64 | 102.64 | 102.52 | 102.60 | 27,763 | +0.05(+0.04%) |
Sep 21, 2012 | 102.46 | 102.55 | 102.40 | 102.55 | 22,721 | +0.08(+0.08%) |
Sep 20, 2012 | 102.39 | 102.61 | 102.32 | 102.47 | 38,296 | +0.12(+0.12%) |
Sep 19, 2012 | 102.31 | 102.52 | 102.31 | 102.35 | 33,090 | -0.06(-0.06%) |
Sep 18, 2012 | 102.42 | 102.47 | 102.38 | 102.42 | 35,217 | +0.09(+0.09%) |
Sep 17, 2012 | 102.16 | 102.37 | 102.16 | 102.32 | 26,847 | +0.15(+0.14%) |
Sep 14, 2012 | 102.29 | 102.36 | 102.15 | 102.18 | 36,549 | -0.25(-0.24%) |
Sep 13, 2012 | 102.26 | 102.54 | 102.20 | 102.42 | 92,738 | +0.04(+0.04%) |
Sep 12, 2012 | 102.33 | 102.40 | 102.31 | 102.39 | 23,205 | -0.05(-0.05%) |
Sep 11, 2012 | 102.37 | 102.52 | 102.32 | 102.44 | 99,884 | -0.07(-0.07%) |
Sep 10, 2012 | 102.29 | 102.52 | 102.29 | 102.52 | 51,574 | +0.11(+0.11%) |
Sep 07, 2012 | 102.47 | 102.61 | 102.38 | 102.41 | 253,332 | +0.07(+0.07%) |
Sep 06, 2012 | 102.42 | 102.42 | 102.28 | 102.33 | 23,156 | -0.19(-0.19%) |
Sep 05, 2012 | 102.54 | 102.56 | 102.40 | 102.52 | 30,870 | +0.01(+0.01%) |
Sep 04, 2012 | 102.57 | 102.61 | 102.48 | 102.52 | 34,645 | -0.10(-0.10%) |
Aug 31, 2012 | 102.38 | 102.62 | 102.32 | 102.62 | 50,808 | +0.30(+0.29%) |
Aug 30, 2012 | 102.21 | 102.36 | 102.21 | 102.32 | 20,502 | +0.08(+0.08%) |
Aug 29, 2012 | 102.19 | 102.28 | 102.17 | 102.24 | 34,701 | -0.02(-0.02%) |
Aug 27, 2012 | 102.07 | 102.27 | 102.07 | 102.26 | 22,087 | +0.09(+0.09%) |
Aug 24, 2012 | 102.26 | 102.28 | 102.11 | 102.17 | 34,326 | +0.00(+0.00%) |
Aug 23, 2012 | 102.21 | 102.22 | 102.12 | 102.17 | 84,224 | +0.15(+0.15%) |
Aug 22, 2012 | 101.92 | 102.16 | 101.86 | 102.01 | 33,565 | +0.26(+0.26%) |
Aug 21, 2012 | 101.80 | 101.81 | 101.59 | 101.75 | 44,442 | -0.03(-0.03%) |
Aug 20, 2012 | 101.76 | 101.83 | 101.66 | 101.78 | 29,224 | +0.06(+0.06%) |
Aug 17, 2012 | 101.69 | 101.78 | 101.64 | 101.71 | 69,078 | +0.01(+0.01%) |
Aug 16, 2012 | 101.61 | 101.80 | 101.60 | 101.70 | 29,226 | -0.06(-0.06%) |
Aug 15, 2012 | 101.88 | 101.88 | 101.68 | 101.77 | 33,726 | -0.17(-0.17%) |
Aug 14, 2012 | 101.97 | 102.00 | 101.83 | 101.94 | 24,337 | +0.04(+0.04%) |
Aug 13, 2012 | 102.01 | 102.19 | 101.90 | 101.90 | 87,609 | -0.24(-0.23%) |
Aug 10, 2012 | 102.17 | 102.17 | 102.03 | 102.14 | 28,360 | +0.14(+0.13%) |
Aug 09, 2012 | 101.97 | 102.03 | 101.89 | 102.00 | 26,598 | -0.05(-0.05%) |
Aug 08, 2012 | 101.99 | 102.12 | 101.90 | 102.06 | 79,125 | -0.06(-0.06%) |
Aug 07, 2012 | 102.04 | 102.15 | 102.01 | 102.12 | 24,525 | -0.21(-0.20%) |
Aug 06, 2012 | 102.27 | 102.34 | 102.18 | 102.33 | 35,409 | +0.16(+0.16%) |
Aug 03, 2012 | 102.25 | 102.25 | 102.02 | 102.17 | 52,025 | +0.03(+0.03%) |
Aug 02, 2012 | 102.50 | 102.50 | 102.11 | 102.14 | 129,788 | -0.09(-0.09%) |
Aug 01, 2012 | 102.37 | 102.52 | 102.22 | 102.23 | 28,353 | -0.19(-0.19%) |
Jul 31, 2012 | 102.45 | 102.45 | 102.26 | 102.42 | 44,593 | +0.14(+0.13%) |
Jul 30, 2012 | 102.20 | 102.34 | 102.18 | 102.28 | 37,935 | +0.06(+0.06%) |
Jul 27, 2012 | 102.31 | 102.31 | 102.03 | 102.22 | 24,365 | -0.12(-0.12%) |
Jul 26, 2012 | 102.43 | 102.45 | 102.29 | 102.34 | 28,122 | -0.09(-0.09%) |
Jul 25, 2012 | 102.53 | 102.53 | 102.32 | 102.43 | 43,825 | -0.03(-0.03%) |
Jul 24, 2012 | 102.35 | 102.48 | 102.35 | 102.45 | 101,542 | +0.06(+0.06%) |
Jul 23, 2012 | 102.42 | 102.43 | 102.27 | 102.39 | 139,720 | -0.01(-0.01%) |
Jul 20, 2012 | 102.40 | 102.40 | 102.20 | 102.40 | 28,457 | +0.09(+0.09%) |
Jul 19, 2012 | 102.08 | 102.36 | 102.08 | 102.31 | 27,877 | +0.07(+0.07%) |
Jul 18, 2012 | 102.28 | 102.28 | 102.17 | 102.24 | 18,143 | +0.06(+0.06%) |
Jul 17, 2012 | 102.18 | 102.23 | 102.07 | 102.17 | 21,118 | +0.00(+0.00%) |
Jul 16, 2012 | 102.25 | 102.25 | 102.05 | 102.17 | 39,345 | +0.08(+0.08%) |
Jul 13, 2012 | 102.14 | 102.14 | 101.97 | 102.09 | 20,385 | +0.05(+0.05%) |
Jul 12, 2012 | 102.02 | 102.05 | 101.96 | 102.05 | 35,226 | +0.08(+0.08%) |
Jul 11, 2012 | 102.07 | 102.07 | 101.91 | 101.97 | 226,805 | -0.02(-0.02%) |
Jul 10, 2012 | 101.98 | 101.98 | 101.81 | 101.98 | 26,201 | +0.12(+0.12%) |
Jul 09, 2012 | 101.88 | 101.90 | 101.74 | 101.87 | 16,118 | +0.11(+0.11%) |
Jul 06, 2012 | 101.78 | 101.91 | 101.66 | 101.76 | 18,223 | +0.08(+0.08%) |
Jul 05, 2012 | 101.52 | 101.81 | 101.52 | 101.68 | 21,187 | -0.01(-0.01%) |
Jul 03, 2012 | 101.47 | 101.69 | 101.47 | 101.69 | 20,546 | +0.01(+0.01%) |