Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 86.51 | 87.47 | 86.13 | 87.46 | 256,307 | +0.74(+0.85%) |
Sep 27, 2012 | 84.47 | 86.72 | 84.39 | 86.72 | 271,684 | +2.59(+3.08%) |
Sep 26, 2012 | 83.94 | 84.27 | 83.62 | 84.13 | 157,722 | -0.03(-0.04%) |
Sep 25, 2012 | 84.51 | 84.80 | 83.76 | 84.16 | 413,044 | -0.38(-0.45%) |
Sep 24, 2012 | 84.43 | 85.03 | 84.37 | 84.54 | 327,597 | +0.24(+0.28%) |
Sep 21, 2012 | 86.15 | 86.21 | 83.00 | 84.30 | 1,468,612 | -1.19(-1.39%) |
Sep 20, 2012 | 85.17 | 85.83 | 84.50 | 85.49 | 307,175 | -0.20(-0.23%) |
Sep 19, 2012 | 86.54 | 86.85 | 85.27 | 85.69 | 350,354 | -1.09(-1.26%) |
Sep 18, 2012 | 86.85 | 87.06 | 86.28 | 86.78 | 268,033 | +0.15(+0.17%) |
Sep 17, 2012 | 88.00 | 88.00 | 86.39 | 86.63 | 291,009 | -1.74(-1.97%) |
Sep 14, 2012 | 86.70 | 88.49 | 86.50 | 88.37 | 405,594 | +1.74(+2.01%) |
Sep 13, 2012 | 85.02 | 86.74 | 85.01 | 86.63 | 214,899 | +1.46(+1.71%) |
Sep 12, 2012 | 84.89 | 85.53 | 84.37 | 85.17 | 180,204 | +0.50(+0.59%) |
Sep 11, 2012 | 85.12 | 85.12 | 83.83 | 84.67 | 276,862 | -0.08(-0.09%) |
Sep 10, 2012 | 84.61 | 85.07 | 84.26 | 84.75 | 143,611 | +0.05(+0.06%) |
Sep 07, 2012 | 84.69 | 85.11 | 84.07 | 84.70 | 176,120 | -0.03(-0.04%) |
Sep 06, 2012 | 84.95 | 85.16 | 84.17 | 84.73 | 186,278 | +0.26(+0.31%) |
Sep 05, 2012 | 84.03 | 84.65 | 83.03 | 84.47 | 270,799 | +0.56(+0.67%) |
Sep 04, 2012 | 83.35 | 84.14 | 82.96 | 83.91 | 255,321 | +0.94(+1.13%) |
Aug 31, 2012 | 82.95 | 83.12 | 82.25 | 82.97 | 142,713 | +0.10(+0.12%) |
Aug 30, 2012 | 81.88 | 82.95 | 81.70 | 82.87 | 152,246 | +0.94(+1.15%) |
Aug 29, 2012 | 82.38 | 82.48 | 81.75 | 81.93 | 258,306 | -0.50(-0.61%) |
Aug 27, 2012 | 82.41 | 82.72 | 82.17 | 82.43 | 221,030 | +0.38(+0.46%) |
Aug 24, 2012 | 81.90 | 82.44 | 81.62 | 82.05 | 145,072 | +0.09(+0.11%) |
Aug 23, 2012 | 81.62 | 82.44 | 81.58 | 81.96 | 110,631 | -0.08(-0.10%) |
Aug 22, 2012 | 81.88 | 82.21 | 81.50 | 82.04 | 172,187 | +0.19(+0.23%) |
Aug 21, 2012 | 82.63 | 82.71 | 81.25 | 81.85 | 318,368 | -1.02(-1.23%) |
Aug 20, 2012 | 82.80 | 83.25 | 82.61 | 82.87 | 192,543 | +0.07(+0.08%) |
Aug 17, 2012 | 83.18 | 83.20 | 82.18 | 82.80 | 168,101 | -0.42(-0.50%) |
Aug 16, 2012 | 81.36 | 83.34 | 80.75 | 83.22 | 417,702 | +2.11(+2.60%) |
Aug 15, 2012 | 80.24 | 81.33 | 79.90 | 81.11 | 182,895 | +0.88(+1.10%) |
Aug 14, 2012 | 80.08 | 80.61 | 79.30 | 80.23 | 208,193 | +1.22(+1.54%) |
Aug 13, 2012 | 78.60 | 79.39 | 78.32 | 79.01 | 103,139 | +0.11(+0.14%) |
Aug 10, 2012 | 78.48 | 79.34 | 78.32 | 78.90 | 200,614 | +0.42(+0.54%) |
Aug 09, 2012 | 78.65 | 78.80 | 77.68 | 78.48 | 233,921 | -0.11(-0.14%) |
Aug 08, 2012 | 78.46 | 78.74 | 78.30 | 78.59 | 136,576 | -0.07(-0.09%) |
Aug 07, 2012 | 78.84 | 78.98 | 78.42 | 78.66 | 163,352 | +0.01(+0.01%) |
Aug 06, 2012 | 77.80 | 78.89 | 77.54 | 78.65 | 187,781 | +0.87(+1.12%) |
Aug 03, 2012 | 79.01 | 79.01 | 77.30 | 77.78 | 252,027 | -1.06(-1.34%) |
Aug 02, 2012 | 78.73 | 79.70 | 78.56 | 78.84 | 312,938 | +0.11(+0.14%) |
Aug 01, 2012 | 78.58 | 79.18 | 78.35 | 78.73 | 287,486 | +0.50(+0.64%) |
Jul 31, 2012 | 78.86 | 79.36 | 77.50 | 78.23 | 382,849 | -0.45(-0.57%) |
Jul 30, 2012 | 78.45 | 79.13 | 77.55 | 78.68 | 356,146 | +0.60(+0.77%) |
Jul 27, 2012 | 78.21 | 78.58 | 77.50 | 78.08 | 266,506 | +0.36(+0.46%) |
Jul 26, 2012 | 74.13 | 78.24 | 73.92 | 77.72 | 640,463 | +3.75(+5.07%) |
Jul 25, 2012 | 75.75 | 75.91 | 73.81 | 73.97 | 308,291 | -1.44(-1.91%) |
Jul 24, 2012 | 75.40 | 75.91 | 75.06 | 75.41 | 167,761 | -0.10(-0.13%) |
Jul 23, 2012 | 75.91 | 76.12 | 75.17 | 75.51 | 154,859 | -0.57(-0.75%) |
Jul 20, 2012 | 75.62 | 77.15 | 75.60 | 76.08 | 271,473 | +0.11(+0.14%) |
Jul 19, 2012 | 75.80 | 76.60 | 75.30 | 75.97 | 163,740 | +0.23(+0.30%) |
Jul 18, 2012 | 75.35 | 76.37 | 75.14 | 75.74 | 239,446 | -0.10(-0.13%) |
Jul 17, 2012 | 75.35 | 76.15 | 75.03 | 75.84 | 228,077 | +0.54(+0.72%) |
Jul 16, 2012 | 74.70 | 75.57 | 74.65 | 75.30 | 230,790 | +0.68(+0.91%) |
Jul 13, 2012 | 73.41 | 74.80 | 73.41 | 74.62 | 208,856 | +1.39(+1.90%) |
Jul 12, 2012 | 73.16 | 73.55 | 72.65 | 73.23 | 155,828 | -0.21(-0.29%) |
Jul 11, 2012 | 72.42 | 73.53 | 72.19 | 73.44 | 271,498 | +0.99(+1.37%) |
Jul 10, 2012 | 71.61 | 72.76 | 71.61 | 72.45 | 242,158 | +0.43(+0.60%) |
Jul 09, 2012 | 70.69 | 72.10 | 70.69 | 72.02 | 170,894 | +1.13(+1.59%) |
Jul 06, 2012 | 71.14 | 71.14 | 70.20 | 70.89 | 145,967 | +0.08(+0.11%) |
Jul 05, 2012 | 70.95 | 71.55 | 70.55 | 70.81 | 245,702 | -0.51(-0.72%) |
Jul 03, 2012 | 72.05 | 72.09 | 70.82 | 71.32 | 278,872 | -0.43(-0.60%) |