Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 104.25 | 104.41 | 103.86 | 104.06 | 70,679 | +0.07(+0.07%) |
Sep 27, 2012 | 104.09 | 104.20 | 103.86 | 103.99 | 27,024 | -0.33(-0.31%) |
Sep 26, 2012 | 103.99 | 104.32 | 103.96 | 104.32 | 18,375 | +0.76(+0.73%) |
Sep 25, 2012 | 103.13 | 103.56 | 102.83 | 103.56 | 18,770 | +0.60(+0.58%) |
Sep 24, 2012 | 102.84 | 103.09 | 102.84 | 102.96 | 29,143 | +0.35(+0.34%) |
Sep 21, 2012 | 102.20 | 102.62 | 102.14 | 102.61 | 22,669 | +0.22(+0.22%) |
Sep 20, 2012 | 102.84 | 102.84 | 102.20 | 102.39 | 29,636 | +0.11(+0.11%) |
Sep 19, 2012 | 102.40 | 102.46 | 102.16 | 102.27 | 23,515 | +0.31(+0.30%) |
Sep 18, 2012 | 102.16 | 102.17 | 101.90 | 101.97 | 52,647 | +0.35(+0.34%) |
Sep 17, 2012 | 101.32 | 101.73 | 101.32 | 101.62 | 157,986 | +0.42(+0.41%) |
Sep 14, 2012 | 101.86 | 101.88 | 101.03 | 101.20 | 149,876 | -1.51(-1.47%) |
Sep 13, 2012 | 103.06 | 103.22 | 101.96 | 102.71 | 109,521 | -0.06(-0.06%) |
Sep 12, 2012 | 102.84 | 102.93 | 102.60 | 102.77 | 52,153 | -0.67(-0.65%) |
Sep 11, 2012 | 103.65 | 103.71 | 103.37 | 103.44 | 254,181 | -0.35(-0.34%) |
Sep 10, 2012 | 103.64 | 103.81 | 103.46 | 103.79 | 40,332 | +0.10(+0.10%) |
Sep 07, 2012 | 104.68 | 104.68 | 103.69 | 103.69 | 57,848 | -0.13(-0.13%) |
Sep 06, 2012 | 104.15 | 104.15 | 103.72 | 103.82 | 67,187 | -0.88(-0.84%) |
Sep 05, 2012 | 104.85 | 105.01 | 104.65 | 104.70 | 43,303 | -0.30(-0.28%) |
Sep 04, 2012 | 104.92 | 105.19 | 104.79 | 105.00 | 511,740 | -0.12(-0.11%) |
Aug 31, 2012 | 104.31 | 105.18 | 104.31 | 105.11 | 140,355 | +0.74(+0.71%) |
Aug 30, 2012 | 104.49 | 104.57 | 104.36 | 104.38 | 23,712 | +0.39(+0.37%) |
Aug 29, 2012 | 104.14 | 104.14 | 103.83 | 103.99 | 31,431 | -0.07(-0.07%) |
Aug 27, 2012 | 103.92 | 104.14 | 103.92 | 104.06 | 25,416 | +0.35(+0.34%) |
Aug 24, 2012 | 104.01 | 104.04 | 103.70 | 103.71 | 14,068 | -0.02(-0.02%) |
Aug 23, 2012 | 103.66 | 103.86 | 103.64 | 103.73 | 47,261 | +0.30(+0.29%) |
Aug 22, 2012 | 102.95 | 103.45 | 102.85 | 103.43 | 60,405 | +1.06(+1.03%) |
Aug 21, 2012 | 102.01 | 102.43 | 101.67 | 102.37 | 75,024 | +0.12(+0.12%) |
Aug 20, 2012 | 102.12 | 102.39 | 102.06 | 102.25 | 14,667 | +0.09(+0.09%) |
Aug 17, 2012 | 102.11 | 102.37 | 102.08 | 102.16 | 19,413 | +0.23(+0.22%) |
Aug 16, 2012 | 102.43 | 102.51 | 101.73 | 101.93 | 81,360 | -0.38(-0.37%) |
Aug 15, 2012 | 102.81 | 102.86 | 102.24 | 102.31 | 27,227 | -0.83(-0.80%) |
Aug 14, 2012 | 103.23 | 103.36 | 103.08 | 103.14 | 65,040 | -0.80(-0.77%) |
Aug 13, 2012 | 104.16 | 104.31 | 103.93 | 103.94 | 81,830 | -0.04(-0.04%) |
Aug 10, 2012 | 104.22 | 104.22 | 103.92 | 103.98 | 20,370 | +0.37(+0.36%) |
Aug 09, 2012 | 103.39 | 103.70 | 103.20 | 103.61 | 61,904 | -0.08(-0.08%) |
Aug 08, 2012 | 104.07 | 104.18 | 103.62 | 103.69 | 158,888 | -0.27(-0.26%) |
Aug 07, 2012 | 103.97 | 104.06 | 103.71 | 103.95 | 83,125 | -0.75(-0.72%) |
Aug 06, 2012 | 104.77 | 104.99 | 104.64 | 104.70 | 61,915 | +0.08(+0.07%) |
Aug 03, 2012 | 104.91 | 104.98 | 104.35 | 104.63 | 193,316 | -0.95(-0.90%) |
Aug 02, 2012 | 105.63 | 106.03 | 105.42 | 105.58 | 224,882 | +0.36(+0.34%) |
Aug 01, 2012 | 105.21 | 107.00 | 104.94 | 105.22 | 534,841 | -0.44(-0.42%) |
Jul 31, 2012 | 105.65 | 105.70 | 105.13 | 105.66 | 976,829 | +0.26(+0.24%) |
Jul 30, 2012 | 105.01 | 105.46 | 104.95 | 105.40 | 248,281 | +0.38(+0.36%) |
Jul 27, 2012 | 105.59 | 105.59 | 104.42 | 105.02 | 99,649 | -1.14(-1.08%) |
Jul 26, 2012 | 106.36 | 106.41 | 106.16 | 106.17 | 14,830 | -0.42(-0.39%) |
Jul 25, 2012 | 106.50 | 106.69 | 106.34 | 106.59 | 17,362 | -0.01(-0.01%) |
Jul 24, 2012 | 105.93 | 106.67 | 105.93 | 106.59 | 55,973 | +0.45(+0.43%) |
Jul 23, 2012 | 106.36 | 106.48 | 106.06 | 106.14 | 18,053 | +0.23(+0.22%) |
Jul 20, 2012 | 105.66 | 105.98 | 105.63 | 105.90 | 26,821 | +0.75(+0.71%) |
Jul 19, 2012 | 105.25 | 105.46 | 105.07 | 105.15 | 101,156 | -0.21(-0.20%) |
Jul 18, 2012 | 105.60 | 105.63 | 105.37 | 105.37 | 36,057 | -0.04(-0.04%) |
Jul 17, 2012 | 105.59 | 105.69 | 105.26 | 105.40 | 21,993 | -0.39(-0.37%) |
Jul 16, 2012 | 105.96 | 106.12 | 105.75 | 105.79 | 24,456 | +0.30(+0.29%) |
Jul 13, 2012 | 105.56 | 105.56 | 105.24 | 105.49 | 10,901 | -0.19(-0.18%) |
Jul 12, 2012 | 105.53 | 105.68 | 105.41 | 105.68 | 80,890 | +0.43(+0.41%) |
Jul 11, 2012 | 105.30 | 105.79 | 105.18 | 105.24 | 27,587 | +0.07(+0.06%) |
Jul 10, 2012 | 104.94 | 105.27 | 104.89 | 105.18 | 13,142 | +0.13(+0.12%) |
Jul 09, 2012 | 104.80 | 105.13 | 104.69 | 105.05 | 135,161 | +0.49(+0.47%) |
Jul 06, 2012 | 104.55 | 104.70 | 104.42 | 104.55 | 72,904 | +0.56(+0.54%) |
Jul 05, 2012 | 103.83 | 104.20 | 103.80 | 103.99 | 71,463 | +0.27(+0.26%) |
Jul 03, 2012 | 104.13 | 104.15 | 103.73 | 103.73 | 88,918 | -0.50(-0.48%) |