Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 78.64 | 79.11 | 77.82 | 78.13 | 24,184 | +0.01(+0.02%) |
Sep 27, 2012 | 78.63 | 78.67 | 77.83 | 78.12 | 27,163 | -0.97(-1.23%) |
Sep 26, 2012 | 78.72 | 79.09 | 78.55 | 79.09 | 49,604 | +1.35(+1.74%) |
Sep 25, 2012 | 76.85 | 77.75 | 76.29 | 77.74 | 29,221 | +1.11(+1.45%) |
Sep 24, 2012 | 76.32 | 76.81 | 76.32 | 76.63 | 17,723 | +0.88(+1.17%) |
Sep 21, 2012 | 75.05 | 75.75 | 74.94 | 75.75 | 11,153 | +0.09(+0.11%) |
Sep 20, 2012 | 76.41 | 76.41 | 75.45 | 75.66 | 29,100 | +0.26(+0.35%) |
Sep 19, 2012 | 75.41 | 75.43 | 74.87 | 75.40 | 74,578 | +0.98(+1.32%) |
Sep 18, 2012 | 75.05 | 75.05 | 74.21 | 74.42 | 45,337 | +0.56(+0.76%) |
Sep 17, 2012 | 73.13 | 74.06 | 73.13 | 73.85 | 111,708 | +1.10(+1.51%) |
Sep 14, 2012 | 73.95 | 74.21 | 72.61 | 72.76 | 263,515 | -2.92(-3.85%) |
Sep 13, 2012 | 76.55 | 77.12 | 75.02 | 75.67 | 127,098 | -0.79(-1.03%) |
Sep 12, 2012 | 76.66 | 76.70 | 76.09 | 76.46 | 32,636 | -1.31(-1.68%) |
Sep 11, 2012 | 78.34 | 78.34 | 77.58 | 77.77 | 99,197 | -0.63(-0.81%) |
Sep 10, 2012 | 77.75 | 78.40 | 77.72 | 78.40 | 33,787 | +0.02(+0.02%) |
Sep 07, 2012 | 80.11 | 80.11 | 78.13 | 78.38 | 52,750 | -0.51(-0.64%) |
Sep 06, 2012 | 79.59 | 79.76 | 78.87 | 78.89 | 33,832 | -1.96(-2.42%) |
Sep 05, 2012 | 81.26 | 81.32 | 80.69 | 80.85 | 47,838 | -0.74(-0.91%) |
Sep 04, 2012 | 80.97 | 81.77 | 80.97 | 81.59 | 75,744 | +0.19(+0.23%) |
Aug 31, 2012 | 79.95 | 81.58 | 79.55 | 81.41 | 14,613 | +1.49(+1.87%) |
Aug 30, 2012 | 80.21 | 80.38 | 79.76 | 79.91 | 24,881 | +0.58(+0.73%) |
Aug 29, 2012 | 79.70 | 79.70 | 79.08 | 79.33 | 14,755 | -0.15(-0.20%) |
Aug 27, 2012 | 79.23 | 79.81 | 79.23 | 79.49 | 60,893 | +0.68(+0.87%) |
Aug 24, 2012 | 79.57 | 79.64 | 78.75 | 78.80 | 52,739 | -0.16(-0.20%) |
Aug 23, 2012 | 78.89 | 79.22 | 78.67 | 78.96 | 71,099 | +0.40(+0.51%) |
Aug 22, 2012 | 77.83 | 78.56 | 77.53 | 78.56 | 119,929 | +1.95(+2.54%) |
Aug 21, 2012 | 75.77 | 76.68 | 74.95 | 76.61 | 200,714 | +0.57(+0.75%) |
Aug 20, 2012 | 75.78 | 76.40 | 75.78 | 76.04 | 51,493 | +0.12(+0.16%) |
Aug 17, 2012 | 75.65 | 76.38 | 75.65 | 75.92 | 27,306 | +0.62(+0.82%) |
Aug 16, 2012 | 76.43 | 76.79 | 74.93 | 75.30 | 95,573 | -1.01(-1.32%) |
Aug 15, 2012 | 77.40 | 77.53 | 76.16 | 76.31 | 154,878 | -1.72(-2.21%) |
Aug 14, 2012 | 78.29 | 78.62 | 77.98 | 78.03 | 91,681 | -1.69(-2.12%) |
Aug 13, 2012 | 80.39 | 80.51 | 79.72 | 79.72 | 28,014 | -0.09(-0.12%) |
Aug 10, 2012 | 80.42 | 80.45 | 79.80 | 79.81 | 32,489 | +0.58(+0.73%) |
Aug 09, 2012 | 78.90 | 79.42 | 78.46 | 79.24 | 33,718 | -0.33(-0.41%) |
Aug 08, 2012 | 80.48 | 80.63 | 79.39 | 79.57 | 43,901 | -0.57(-0.71%) |
Aug 07, 2012 | 80.29 | 80.35 | 79.73 | 80.14 | 38,063 | -1.41(-1.73%) |
Aug 06, 2012 | 81.78 | 82.21 | 81.51 | 81.55 | 25,926 | -0.02(-0.03%) |
Aug 03, 2012 | 82.08 | 82.08 | 80.90 | 81.57 | 51,581 | -2.01(-2.41%) |
Aug 02, 2012 | 83.72 | 84.63 | 83.23 | 83.59 | 82,673 | +0.70(+0.85%) |
Aug 01, 2012 | 82.99 | 83.73 | 82.17 | 82.89 | 59,513 | -0.65(-0.77%) |
Jul 31, 2012 | 83.54 | 83.64 | 82.56 | 83.53 | 34,340 | +0.55(+0.66%) |
Jul 30, 2012 | 82.16 | 83.08 | 82.10 | 82.98 | 23,453 | +0.58(+0.71%) |
Jul 27, 2012 | 83.59 | 83.65 | 80.65 | 82.40 | 82,173 | -2.31(-2.73%) |
Jul 26, 2012 | 85.11 | 85.29 | 84.67 | 84.71 | 25,066 | -0.86(-1.00%) |
Jul 25, 2012 | 85.43 | 85.92 | 85.24 | 85.57 | 29,619 | -0.05(-0.06%) |
Jul 24, 2012 | 84.16 | 85.74 | 84.11 | 85.62 | 48,803 | +1.15(+1.37%) |
Jul 23, 2012 | 85.09 | 85.19 | 84.29 | 84.47 | 64,282 | +0.99(+1.19%) |
Jul 20, 2012 | 83.18 | 83.75 | 83.18 | 83.47 | 27,374 | +1.28(+1.56%) |
Jul 19, 2012 | 84.53 | 84.53 | 81.88 | 82.19 | 46,254 | -0.49(-0.59%) |
Jul 18, 2012 | 83.14 | 83.14 | 82.49 | 82.68 | 29,358 | -0.11(-0.13%) |
Jul 17, 2012 | 83.12 | 83.67 | 82.49 | 82.79 | 41,914 | -0.84(-1.01%) |
Jul 16, 2012 | 84.34 | 84.36 | 83.50 | 83.63 | 65,709 | +0.60(+0.72%) |
Jul 13, 2012 | 83.03 | 83.09 | 82.44 | 83.03 | 29,321 | -0.24(-0.29%) |
Jul 12, 2012 | 82.94 | 83.38 | 82.74 | 83.27 | 23,894 | +0.93(+1.13%) |
Jul 11, 2012 | 82.44 | 82.89 | 81.88 | 82.34 | 37,919 | -0.01(-0.01%) |
Jul 10, 2012 | 81.53 | 82.43 | 81.53 | 82.35 | 32,062 | +0.52(+0.64%) |
Jul 09, 2012 | 81.15 | 81.98 | 80.89 | 81.82 | 65,298 | +1.14(+1.41%) |
Jul 06, 2012 | 80.19 | 80.91 | 80.19 | 80.68 | 20,493 | +1.07(+1.34%) |
Jul 05, 2012 | 79.10 | 80.20 | 79.10 | 79.62 | 54,041 | +0.58(+0.73%) |
Jul 03, 2012 | 79.93 | 79.93 | 79.00 | 79.04 | 111,963 | -1.07(-1.33%) |