Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 82.96 | 83.04 | 82.15 | 82.58 | 199,977 | -0.77(-0.92%) |
Sep 27, 2012 | 83.21 | 83.63 | 82.71 | 83.35 | 458,873 | +0.46(+0.55%) |
Sep 26, 2012 | 82.57 | 83.14 | 82.55 | 82.90 | 614,721 | -0.02(-0.02%) |
Sep 25, 2012 | 83.92 | 84.39 | 82.87 | 82.91 | 1,308,023 | -0.81(-0.97%) |
Sep 24, 2012 | 82.32 | 83.87 | 82.32 | 83.72 | 935,108 | +0.82(+0.99%) |
Sep 21, 2012 | 84.18 | 84.36 | 82.83 | 82.90 | 906,611 | -0.93(-1.11%) |
Sep 20, 2012 | 84.90 | 84.90 | 83.55 | 83.83 | 1,534,637 | -2.43(-2.82%) |
Sep 19, 2012 | 85.79 | 86.70 | 85.13 | 86.26 | 415,846 | +0.36(+0.42%) |
Sep 18, 2012 | 86.44 | 86.44 | 85.61 | 85.90 | 572,212 | -0.91(-1.05%) |
Sep 17, 2012 | 88.05 | 88.05 | 86.64 | 86.81 | 603,501 | -1.36(-1.54%) |
Sep 14, 2012 | 87.89 | 88.39 | 87.63 | 88.17 | 379,060 | +0.27(+0.31%) |
Sep 13, 2012 | 87.25 | 88.38 | 86.67 | 87.89 | 440,053 | +0.43(+0.50%) |
Sep 12, 2012 | 87.05 | 87.49 | 86.67 | 87.46 | 180,412 | +0.69(+0.80%) |
Sep 11, 2012 | 86.15 | 86.94 | 86.15 | 86.77 | 241,044 | +0.61(+0.71%) |
Sep 10, 2012 | 85.73 | 86.39 | 85.39 | 86.15 | 201,853 | +0.38(+0.44%) |
Sep 07, 2012 | 85.39 | 85.77 | 85.17 | 85.77 | 123,432 | +0.62(+0.73%) |
Sep 06, 2012 | 83.85 | 85.32 | 83.85 | 85.15 | 303,354 | +1.59(+1.90%) |
Sep 05, 2012 | 84.11 | 84.32 | 83.36 | 83.56 | 358,834 | -0.88(-1.04%) |
Sep 04, 2012 | 84.35 | 84.73 | 83.52 | 84.44 | 156,532 | -0.01(-0.01%) |
Aug 31, 2012 | 84.86 | 84.96 | 84.05 | 84.45 | 128,141 | +0.22(+0.26%) |
Aug 30, 2012 | 84.67 | 84.72 | 84.18 | 84.23 | 211,905 | -0.92(-1.08%) |
Aug 29, 2012 | 85.30 | 85.38 | 84.94 | 85.15 | 296,779 | -0.35(-0.41%) |
Aug 27, 2012 | 86.51 | 86.66 | 85.42 | 85.50 | 205,305 | -0.85(-0.99%) |
Aug 24, 2012 | 86.20 | 86.68 | 85.90 | 86.35 | 142,623 | -0.01(-0.01%) |
Aug 23, 2012 | 87.12 | 87.12 | 85.99 | 86.36 | 225,715 | -0.96(-1.10%) |
Aug 22, 2012 | 87.50 | 87.75 | 87.05 | 87.33 | 151,895 | -0.46(-0.53%) |
Aug 21, 2012 | 87.86 | 88.33 | 87.54 | 87.79 | 127,207 | +0.09(+0.10%) |
Aug 20, 2012 | 87.59 | 88.05 | 87.38 | 87.70 | 137,046 | -0.01(-0.01%) |
Aug 17, 2012 | 87.53 | 87.76 | 87.26 | 87.71 | 351,262 | +0.37(+0.42%) |
Aug 16, 2012 | 86.83 | 87.46 | 86.65 | 87.34 | 253,223 | +0.51(+0.59%) |
Aug 15, 2012 | 85.53 | 86.89 | 85.53 | 86.83 | 239,210 | +0.98(+1.15%) |
Aug 14, 2012 | 85.90 | 86.25 | 85.58 | 85.85 | 254,247 | +0.35(+0.41%) |
Aug 13, 2012 | 85.30 | 85.50 | 84.82 | 85.50 | 102,535 | +0.09(+0.10%) |
Aug 10, 2012 | 85.08 | 85.59 | 84.67 | 85.42 | 163,531 | +0.17(+0.20%) |
Aug 09, 2012 | 85.41 | 85.79 | 85.15 | 85.25 | 181,769 | -0.36(-0.42%) |
Aug 08, 2012 | 85.57 | 85.94 | 85.40 | 85.60 | 213,098 | -0.31(-0.36%) |
Aug 07, 2012 | 86.18 | 86.47 | 85.88 | 85.92 | 238,586 | +0.10(+0.12%) |
Aug 06, 2012 | 85.96 | 86.44 | 85.76 | 85.81 | 221,078 | -0.08(-0.09%) |
Aug 03, 2012 | 85.71 | 86.22 | 85.19 | 85.89 | 143,815 | +1.85(+2.21%) |
Aug 02, 2012 | 83.59 | 84.29 | 83.20 | 84.03 | 325,767 | -0.12(-0.15%) |
Aug 01, 2012 | 86.05 | 86.05 | 83.96 | 84.16 | 560,236 | -1.76(-2.05%) |
Jul 31, 2012 | 86.36 | 86.79 | 85.92 | 85.92 | 231,938 | -0.39(-0.45%) |
Jul 30, 2012 | 86.40 | 87.15 | 85.90 | 86.30 | 264,662 | -0.26(-0.31%) |
Jul 27, 2012 | 84.63 | 87.06 | 84.63 | 86.57 | 362,248 | +2.11(+2.50%) |
Jul 26, 2012 | 84.56 | 84.95 | 84.03 | 84.46 | 519,349 | +1.21(+1.45%) |
Jul 25, 2012 | 83.98 | 83.98 | 82.98 | 83.25 | 360,129 | -0.49(-0.59%) |
Jul 24, 2012 | 84.45 | 84.70 | 82.99 | 83.74 | 669,595 | -0.92(-1.08%) |
Jul 23, 2012 | 84.42 | 84.90 | 83.64 | 84.66 | 521,143 | -1.08(-1.26%) |
Jul 20, 2012 | 87.05 | 87.05 | 85.66 | 85.74 | 476,794 | -1.98(-2.25%) |
Jul 19, 2012 | 87.45 | 88.35 | 87.45 | 87.71 | 497,021 | +0.63(+0.73%) |
Jul 18, 2012 | 86.42 | 87.58 | 86.42 | 87.08 | 284,115 | +0.41(+0.47%) |
Jul 17, 2012 | 86.95 | 86.98 | 85.42 | 86.67 | 701,656 | -0.57(-0.65%) |
Jul 16, 2012 | 87.60 | 87.75 | 86.94 | 87.24 | 250,104 | -0.62(-0.71%) |
Jul 13, 2012 | 86.24 | 88.01 | 86.24 | 87.86 | 377,594 | +1.87(+2.18%) |
Jul 12, 2012 | 85.77 | 86.33 | 85.09 | 85.99 | 480,602 | -0.41(-0.47%) |
Jul 11, 2012 | 86.69 | 87.16 | 85.96 | 86.40 | 285,799 | -0.17(-0.20%) |
Jul 10, 2012 | 88.27 | 88.47 | 86.22 | 86.57 | 234,869 | -1.16(-1.33%) |
Jul 09, 2012 | 88.10 | 88.18 | 87.46 | 87.73 | 422,160 | -0.38(-0.43%) |
Jul 06, 2012 | 87.92 | 88.70 | 87.66 | 88.11 | 815,255 | -0.79(-0.89%) |
Jul 05, 2012 | 87.91 | 89.14 | 87.91 | 88.90 | 591,355 | +0.20(+0.22%) |
Jul 03, 2012 | 88.21 | 88.72 | 87.78 | 88.71 | 405,265 | +0.56(+0.63%) |