Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 74.07 | 74.24 | 73.72 | 74.02 | 2,420,249 | -0.10(-0.14%) |
Sep 27, 2012 | 74.69 | 75.16 | 74.00 | 74.13 | 2,464,069 | -0.52(-0.69%) |
Sep 26, 2012 | 75.28 | 75.95 | 74.61 | 74.64 | 2,212,505 | -0.33(-0.43%) |
Sep 25, 2012 | 75.74 | 76.20 | 74.96 | 74.97 | 2,422,569 | -0.86(-1.14%) |
Sep 24, 2012 | 75.94 | 76.08 | 75.54 | 75.83 | 1,655,911 | +0.18(+0.24%) |
Sep 21, 2012 | 75.94 | 76.50 | 75.44 | 75.65 | 4,503,970 | -0.21(-0.27%) |
Sep 20, 2012 | 75.07 | 75.88 | 75.01 | 75.85 | 1,834,646 | +0.56(+0.75%) |
Sep 19, 2012 | 75.68 | 75.69 | 75.17 | 75.29 | 2,249,879 | -0.08(-0.11%) |
Sep 18, 2012 | 75.53 | 75.54 | 75.16 | 75.37 | 1,981,048 | -0.19(-0.25%) |
Sep 17, 2012 | 75.46 | 75.96 | 75.37 | 75.57 | 1,768,262 | +0.05(+0.06%) |
Sep 14, 2012 | 75.88 | 76.03 | 75.34 | 75.52 | 4,323,727 | -0.42(-0.55%) |
Sep 13, 2012 | 74.49 | 76.04 | 74.30 | 75.94 | 2,573,383 | +1.37(+1.84%) |
Sep 12, 2012 | 73.90 | 74.61 | 73.53 | 74.56 | 2,395,719 | +1.01(+1.38%) |
Sep 11, 2012 | 74.18 | 74.30 | 73.50 | 73.55 | 2,201,348 | -0.69(-0.93%) |
Sep 10, 2012 | 73.53 | 74.43 | 73.42 | 74.24 | 1,743,384 | +0.54(+0.73%) |
Sep 07, 2012 | 73.90 | 73.90 | 73.29 | 73.70 | 1,268,553 | -0.19(-0.26%) |
Sep 06, 2012 | 72.96 | 73.90 | 72.96 | 73.89 | 1,978,840 | +1.30(+1.79%) |
Sep 05, 2012 | 72.61 | 72.78 | 72.26 | 72.59 | 1,564,844 | +0.05(+0.07%) |
Sep 04, 2012 | 72.27 | 72.88 | 71.74 | 72.54 | 1,603,146 | +0.21(+0.29%) |
Aug 31, 2012 | 73.37 | 73.37 | 72.21 | 72.33 | 2,290,246 | -0.53(-0.73%) |
Aug 30, 2012 | 72.10 | 73.21 | 71.35 | 72.86 | 3,283,176 | +1.09(+1.52%) |
Aug 29, 2012 | 70.65 | 71.89 | 70.65 | 71.77 | 2,022,428 | +0.35(+0.49%) |
Aug 27, 2012 | 71.06 | 71.58 | 70.82 | 71.42 | 1,504,766 | +0.29(+0.41%) |
Aug 24, 2012 | 69.97 | 71.25 | 69.76 | 71.13 | 1,701,408 | +1.12(+1.59%) |
Aug 23, 2012 | 70.34 | 70.57 | 69.98 | 70.02 | 1,563,761 | -0.58(-0.83%) |
Aug 22, 2012 | 70.45 | 70.93 | 70.25 | 70.60 | 1,139,626 | +0.18(+0.25%) |
Aug 21, 2012 | 70.91 | 71.04 | 70.33 | 70.42 | 1,699,703 | -0.54(-0.76%) |
Aug 20, 2012 | 70.95 | 71.04 | 70.68 | 70.96 | 925,990 | -0.09(-0.12%) |
Aug 17, 2012 | 71.53 | 71.57 | 70.84 | 71.05 | 2,057,515 | -0.25(-0.35%) |
Aug 16, 2012 | 71.12 | 71.40 | 70.73 | 71.30 | 2,216,462 | +0.01(+0.01%) |
Aug 15, 2012 | 70.83 | 71.61 | 70.59 | 71.29 | 1,464,455 | +0.59(+0.84%) |
Aug 14, 2012 | 70.95 | 70.95 | 70.48 | 70.70 | 1,606,690 | +0.03(+0.04%) |
Aug 13, 2012 | 70.27 | 70.67 | 70.09 | 70.67 | 1,123,685 | +0.24(+0.35%) |
Aug 10, 2012 | 70.22 | 70.53 | 69.85 | 70.43 | 1,643,894 | -0.05(-0.07%) |
Aug 09, 2012 | 70.81 | 70.87 | 70.25 | 70.48 | 1,362,533 | -0.19(-0.27%) |
Aug 08, 2012 | 70.90 | 71.21 | 70.53 | 70.67 | 1,853,349 | +0.08(+0.11%) |
Aug 07, 2012 | 71.27 | 71.43 | 70.56 | 70.60 | 2,314,240 | -0.52(-0.73%) |
Aug 06, 2012 | 71.61 | 71.62 | 71.05 | 71.11 | 1,453,881 | -0.52(-0.73%) |
Aug 03, 2012 | 71.48 | 71.76 | 71.27 | 71.64 | 1,861,238 | +1.11(+1.58%) |
Aug 02, 2012 | 70.45 | 70.99 | 70.01 | 70.52 | 1,863,739 | -0.18(-0.25%) |
Aug 01, 2012 | 71.06 | 71.61 | 70.47 | 70.70 | 3,852,582 | -0.18(-0.25%) |
Jul 31, 2012 | 70.85 | 71.17 | 70.42 | 70.88 | 1,848,091 | -0.21(-0.29%) |
Jul 30, 2012 | 71.56 | 71.70 | 70.85 | 71.08 | 2,494,241 | -0.48(-0.67%) |
Jul 27, 2012 | 70.85 | 72.04 | 70.80 | 71.56 | 2,123,276 | +0.88(+1.25%) |
Jul 26, 2012 | 69.97 | 70.84 | 69.90 | 70.68 | 2,119,784 | +1.59(+2.30%) |
Jul 25, 2012 | 69.41 | 69.45 | 68.68 | 69.09 | 1,984,340 | -0.24(-0.35%) |
Jul 24, 2012 | 69.65 | 69.65 | 68.85 | 69.33 | 1,734,634 | -0.23(-0.33%) |
Jul 23, 2012 | 70.09 | 70.09 | 69.17 | 69.56 | 2,099,163 | -0.90(-1.28%) |
Jul 20, 2012 | 70.60 | 71.04 | 70.07 | 70.46 | 2,747,074 | -0.25(-0.35%) |
Jul 19, 2012 | 70.76 | 71.02 | 70.06 | 70.71 | 2,174,243 | -0.01(-0.01%) |
Jul 18, 2012 | 70.51 | 71.06 | 70.39 | 70.71 | 2,426,750 | -0.07(-0.10%) |
Jul 17, 2012 | 70.23 | 71.00 | 69.94 | 70.79 | 2,399,062 | +0.67(+0.96%) |
Jul 16, 2012 | 69.67 | 70.27 | 69.34 | 70.12 | 1,782,899 | +0.25(+0.36%) |
Jul 13, 2012 | 69.35 | 69.98 | 69.08 | 69.87 | 2,049,036 | +0.58(+0.84%) |
Jul 12, 2012 | 69.34 | 69.45 | 68.61 | 69.28 | 2,571,688 | -0.35(-0.51%) |
Jul 11, 2012 | 69.18 | 69.80 | 69.09 | 69.64 | 2,814,484 | +0.52(+0.75%) |
Jul 10, 2012 | 69.62 | 69.82 | 69.01 | 69.12 | 2,534,240 | -0.13(-0.18%) |
Jul 09, 2012 | 69.27 | 69.52 | 68.67 | 69.25 | 2,050,783 | +0.21(+0.31%) |
Jul 06, 2012 | 69.31 | 69.79 | 68.87 | 69.03 | 2,336,716 | -0.24(-0.34%) |
Jul 05, 2012 | 68.87 | 69.66 | 68.86 | 69.27 | 2,581,251 | -0.31(-0.44%) |
Jul 03, 2012 | 69.65 | 69.73 | 69.34 | 69.58 | 1,521,046 | +0.01(+0.02%) |