Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 106.24 | 106.69 | 105.80 | 106.35 | 5,754,789 | -0.44(-0.41%) |
Sep 27, 2012 | 106.66 | 107.05 | 106.19 | 106.78 | 6,271,326 | +0.55(+0.52%) |
Sep 26, 2012 | 106.60 | 106.71 | 106.10 | 106.23 | 6,866,194 | -0.35(-0.33%) |
Sep 25, 2012 | 107.52 | 107.81 | 106.53 | 106.58 | 7,931,761 | -0.78(-0.72%) |
Sep 24, 2012 | 107.04 | 107.68 | 107.00 | 107.35 | 3,412,052 | -0.12(-0.11%) |
Sep 21, 2012 | 108.06 | 108.08 | 107.42 | 107.47 | 6,704,194 | -0.38(-0.35%) |
Sep 20, 2012 | 107.26 | 107.88 | 107.10 | 107.85 | 8,757,725 | +0.17(+0.16%) |
Sep 19, 2012 | 107.77 | 108.08 | 107.54 | 107.68 | 3,883,290 | +0.10(+0.09%) |
Sep 18, 2012 | 107.22 | 107.73 | 107.22 | 107.58 | 4,254,701 | +0.06(+0.06%) |
Sep 17, 2012 | 107.55 | 107.80 | 107.29 | 107.52 | 3,285,410 | -0.26(-0.24%) |
Sep 14, 2012 | 107.59 | 108.27 | 107.42 | 107.78 | 6,546,240 | +0.37(+0.35%) |
Sep 13, 2012 | 105.73 | 107.66 | 105.68 | 107.41 | 8,793,259 | +1.60(+1.52%) |
Sep 12, 2012 | 105.88 | 106.03 | 105.58 | 105.81 | 2,462,795 | +0.22(+0.21%) |
Sep 11, 2012 | 105.19 | 105.87 | 105.19 | 105.58 | 3,560,094 | +0.48(+0.46%) |
Sep 10, 2012 | 105.33 | 105.64 | 105.05 | 105.10 | 2,895,086 | -0.37(-0.35%) |
Sep 07, 2012 | 105.42 | 105.58 | 105.17 | 105.47 | 6,085,992 | +0.09(+0.09%) |
Sep 06, 2012 | 104.05 | 105.38 | 104.05 | 105.37 | 7,007,462 | +1.94(+1.88%) |
Sep 05, 2012 | 103.43 | 103.79 | 103.16 | 103.43 | 3,565,659 | +0.11(+0.11%) |
Sep 04, 2012 | 103.72 | 103.77 | 102.84 | 103.31 | 5,176,682 | -0.52(-0.50%) |
Aug 31, 2012 | 103.64 | 104.24 | 103.16 | 103.83 | 6,866,814 | +0.76(+0.74%) |
Aug 30, 2012 | 103.43 | 103.44 | 102.86 | 103.07 | 5,194,136 | -0.79(-0.76%) |
Aug 29, 2012 | 103.82 | 104.14 | 103.63 | 103.86 | 3,025,490 | -0.11(-0.11%) |
Aug 27, 2012 | 104.26 | 104.38 | 103.89 | 103.97 | 2,276,997 | -0.25(-0.24%) |
Aug 24, 2012 | 103.30 | 104.37 | 103.18 | 104.23 | 5,297,537 | +0.79(+0.77%) |
Aug 23, 2012 | 104.13 | 104.16 | 103.29 | 103.43 | 5,242,738 | -0.87(-0.83%) |
Aug 22, 2012 | 104.38 | 104.56 | 103.88 | 104.30 | 5,667,427 | -0.24(-0.23%) |
Aug 21, 2012 | 105.17 | 105.53 | 104.38 | 104.54 | 5,160,985 | -0.48(-0.46%) |
Aug 20, 2012 | 104.87 | 105.09 | 104.71 | 105.02 | 2,857,126 | -0.03(-0.03%) |
Aug 17, 2012 | 105.11 | 105.13 | 104.84 | 105.05 | 4,732,093 | -0.12(-0.11%) |
Aug 16, 2012 | 104.54 | 105.31 | 104.32 | 105.17 | 6,731,592 | +0.67(+0.65%) |
Aug 15, 2012 | 104.33 | 104.71 | 104.28 | 104.50 | 3,572,443 | +0.05(+0.04%) |
Aug 14, 2012 | 104.76 | 104.85 | 104.18 | 104.45 | 4,312,796 | +0.03(+0.03%) |
Aug 13, 2012 | 104.51 | 104.64 | 103.94 | 104.42 | 5,024,843 | -0.25(-0.24%) |
Aug 10, 2012 | 104.05 | 104.68 | 103.76 | 104.66 | 5,560,443 | +0.29(+0.27%) |
Aug 09, 2012 | 104.32 | 104.62 | 104.01 | 104.38 | 4,229,018 | +0.02(+0.02%) |
Aug 08, 2012 | 103.88 | 104.59 | 103.84 | 104.36 | 3,786,398 | +0.13(+0.13%) |
Aug 07, 2012 | 104.18 | 104.63 | 104.16 | 104.23 | 4,517,814 | +0.38(+0.37%) |
Aug 06, 2012 | 103.88 | 104.41 | 103.83 | 103.85 | 5,764,004 | +0.13(+0.13%) |
Aug 03, 2012 | 103.18 | 103.98 | 103.04 | 103.71 | 9,793,119 | +1.74(+1.70%) |
Aug 02, 2012 | 102.07 | 102.57 | 101.16 | 101.97 | 13,758,714 | -0.72(-0.70%) |
Aug 01, 2012 | 103.51 | 103.53 | 102.48 | 102.70 | 7,273,132 | -0.19(-0.19%) |
Jul 31, 2012 | 103.33 | 103.55 | 102.89 | 102.89 | 6,029,835 | -0.56(-0.54%) |
Jul 30, 2012 | 103.38 | 103.92 | 103.23 | 103.45 | 5,339,266 | -0.11(-0.11%) |
Jul 27, 2012 | 102.36 | 103.84 | 102.32 | 103.56 | 9,408,719 | +1.56(+1.52%) |
Jul 26, 2012 | 101.68 | 102.36 | 101.49 | 102.01 | 10,177,116 | +1.64(+1.64%) |
Jul 25, 2012 | 100.44 | 100.78 | 99.96 | 100.36 | 4,881,030 | +0.52(+0.52%) |
Jul 24, 2012 | 100.70 | 100.76 | 99.12 | 99.85 | 8,921,064 | -0.83(-0.83%) |
Jul 23, 2012 | 99.98 | 100.90 | 99.59 | 100.68 | 5,856,817 | -0.90(-0.88%) |
Jul 20, 2012 | 101.82 | 102.07 | 101.39 | 101.58 | 9,373,618 | -1.02(-0.99%) |
Jul 19, 2012 | 102.55 | 102.90 | 102.19 | 102.59 | 4,846,603 | +0.28(+0.28%) |
Jul 18, 2012 | 101.14 | 102.46 | 101.09 | 102.31 | 3,906,634 | +0.91(+0.89%) |
Jul 17, 2012 | 101.17 | 101.67 | 100.19 | 101.40 | 4,193,483 | +0.56(+0.55%) |
Jul 16, 2012 | 100.95 | 101.16 | 100.55 | 100.85 | 2,510,290 | -0.40(-0.39%) |
Jul 13, 2012 | 99.90 | 101.32 | 99.85 | 101.25 | 4,968,887 | +1.63(+1.63%) |
Jul 12, 2012 | 99.33 | 100.09 | 98.98 | 99.62 | 5,561,849 | -0.27(-0.27%) |
Jul 11, 2012 | 100.30 | 100.35 | 99.32 | 99.89 | 8,621,177 | -0.35(-0.35%) |
Jul 10, 2012 | 101.51 | 101.66 | 99.89 | 100.24 | 8,484,338 | -0.71(-0.70%) |
Jul 09, 2012 | 101.09 | 101.15 | 100.52 | 100.94 | 5,677,043 | -0.26(-0.26%) |
Jul 06, 2012 | 101.38 | 101.39 | 100.65 | 101.20 | 5,472,598 | -0.96(-0.94%) |
Jul 05, 2012 | 102.04 | 102.67 | 101.78 | 102.17 | 8,364,601 | -0.29(-0.29%) |
Jul 03, 2012 | 101.84 | 102.52 | 101.74 | 102.46 | 3,425,741 | +0.63(+0.61%) |