Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 82.41 | 82.51 | 82.28 | 82.42 | 3,721,697 | +0.18(+0.22%) |
Sep 27, 2012 | 82.25 | 82.40 | 82.19 | 82.24 | 2,541,401 | -0.04(-0.05%) |
Sep 26, 2012 | 82.07 | 82.28 | 82.03 | 82.28 | 1,718,043 | +0.23(+0.28%) |
Sep 25, 2012 | 81.91 | 82.05 | 81.78 | 82.05 | 4,857,424 | +0.16(+0.20%) |
Sep 24, 2012 | 81.88 | 81.92 | 81.79 | 81.88 | 1,760,657 | +0.12(+0.15%) |
Sep 21, 2012 | 81.58 | 81.80 | 81.53 | 81.76 | 1,929,351 | +0.15(+0.18%) |
Sep 20, 2012 | 81.88 | 81.94 | 81.59 | 81.62 | 1,721,409 | -0.07(-0.08%) |
Sep 19, 2012 | 81.78 | 81.86 | 81.66 | 81.68 | 1,828,115 | +0.14(+0.17%) |
Sep 18, 2012 | 81.55 | 81.66 | 81.44 | 81.55 | 2,309,196 | +0.25(+0.31%) |
Sep 17, 2012 | 81.24 | 81.45 | 81.17 | 81.30 | 1,326,825 | +0.28(+0.34%) |
Sep 14, 2012 | 81.29 | 81.29 | 80.79 | 81.02 | 4,675,741 | -0.49(-0.60%) |
Sep 13, 2012 | 81.24 | 81.62 | 80.98 | 81.51 | 5,346,017 | +0.43(+0.53%) |
Sep 12, 2012 | 81.07 | 81.10 | 80.93 | 81.07 | 1,972,027 | -0.16(-0.20%) |
Sep 11, 2012 | 81.22 | 81.30 | 81.09 | 81.24 | 3,902,612 | +0.07(+0.08%) |
Sep 10, 2012 | 81.17 | 81.23 | 81.03 | 81.17 | 1,589,537 | -0.01(-0.01%) |
Sep 07, 2012 | 81.63 | 81.64 | 81.15 | 81.17 | 3,239,454 | +0.17(+0.21%) |
Sep 06, 2012 | 81.12 | 81.17 | 80.96 | 81.00 | 3,070,858 | -0.36(-0.44%) |
Sep 05, 2012 | 81.32 | 81.76 | 81.26 | 81.36 | 1,207,932 | +0.03(+0.04%) |
Sep 04, 2012 | 81.60 | 81.61 | 81.26 | 81.33 | 5,597,695 | -0.19(-0.24%) |
Aug 31, 2012 | 80.99 | 81.52 | 80.99 | 81.52 | 2,618,201 | +0.56(+0.69%) |
Aug 30, 2012 | 81.00 | 81.05 | 80.93 | 80.96 | 2,798,190 | +0.03(+0.03%) |
Aug 29, 2012 | 81.09 | 81.09 | 80.88 | 80.94 | 2,633,712 | -0.05(-0.07%) |
Aug 27, 2012 | 81.06 | 81.14 | 80.96 | 80.99 | 2,785,394 | +0.10(+0.13%) |
Aug 24, 2012 | 80.93 | 80.93 | 80.78 | 80.89 | 1,979,061 | +0.09(+0.11%) |
Aug 23, 2012 | 80.86 | 80.90 | 80.77 | 80.80 | 1,309,117 | +0.06(+0.08%) |
Aug 22, 2012 | 80.59 | 80.76 | 80.42 | 80.74 | 3,381,349 | +0.46(+0.57%) |
Aug 21, 2012 | 80.13 | 80.28 | 79.94 | 80.28 | 2,979,132 | +0.13(+0.17%) |
Aug 20, 2012 | 79.80 | 80.17 | 79.79 | 80.15 | 2,688,375 | +0.22(+0.28%) |
Aug 17, 2012 | 79.89 | 80.15 | 79.88 | 79.92 | 2,570,676 | +0.11(+0.14%) |
Aug 16, 2012 | 80.12 | 80.22 | 79.70 | 79.82 | 2,809,619 | -0.24(-0.29%) |
Aug 15, 2012 | 80.31 | 80.33 | 80.05 | 80.05 | 5,921,552 | -0.38(-0.47%) |
Aug 14, 2012 | 80.61 | 80.61 | 80.41 | 80.43 | 2,361,832 | -0.36(-0.45%) |
Aug 13, 2012 | 80.94 | 81.01 | 80.78 | 80.79 | 1,670,384 | -0.17(-0.21%) |
Aug 10, 2012 | 81.02 | 81.03 | 80.82 | 80.96 | 2,197,529 | +0.23(+0.28%) |
Aug 09, 2012 | 80.68 | 80.81 | 80.49 | 80.73 | 3,699,580 | -0.05(-0.07%) |
Aug 08, 2012 | 81.12 | 81.15 | 80.76 | 80.79 | 3,424,226 | -0.23(-0.28%) |
Aug 07, 2012 | 81.12 | 81.19 | 80.96 | 81.02 | 6,131,058 | -0.43(-0.52%) |
Aug 06, 2012 | 81.45 | 81.50 | 81.37 | 81.44 | 2,365,959 | +0.11(+0.13%) |
Aug 03, 2012 | 81.33 | 81.42 | 81.09 | 81.33 | 3,349,338 | -0.20(-0.24%) |
Aug 02, 2012 | 81.64 | 81.68 | 81.10 | 81.53 | 2,223,237 | +0.05(+0.07%) |
Aug 01, 2012 | 81.41 | 81.62 | 81.23 | 81.48 | 3,828,497 | -0.09(-0.11%) |
Jul 31, 2012 | 81.41 | 81.57 | 81.27 | 81.57 | 2,324,611 | +0.42(+0.51%) |
Jul 30, 2012 | 80.85 | 81.23 | 80.85 | 81.15 | 3,838,232 | +0.21(+0.26%) |
Jul 27, 2012 | 81.08 | 81.14 | 80.53 | 80.94 | 4,389,440 | -0.38(-0.47%) |
Jul 26, 2012 | 81.20 | 81.36 | 81.20 | 81.32 | 1,627,667 | +0.13(+0.16%) |
Jul 25, 2012 | 81.17 | 81.28 | 81.07 | 81.20 | 3,793,543 | +0.15(+0.19%) |
Jul 24, 2012 | 80.85 | 81.13 | 80.82 | 81.04 | 1,982,016 | +0.13(+0.16%) |
Jul 23, 2012 | 81.19 | 81.24 | 80.87 | 80.91 | 1,974,570 | -0.26(-0.32%) |
Jul 20, 2012 | 81.24 | 81.32 | 81.15 | 81.18 | 1,701,765 | +0.06(+0.07%) |
Jul 19, 2012 | 80.98 | 81.29 | 80.98 | 81.12 | 5,203,830 | +0.14(+0.17%) |
Jul 18, 2012 | 80.79 | 81.04 | 80.75 | 80.98 | 3,496,877 | +0.44(+0.55%) |
Jul 17, 2012 | 80.55 | 80.64 | 80.39 | 80.53 | 3,685,836 | +0.00(+0.00%) |
Jul 16, 2012 | 80.59 | 80.61 | 80.43 | 80.53 | 1,115,251 | +0.22(+0.28%) |
Jul 13, 2012 | 80.25 | 80.38 | 80.07 | 80.31 | 2,430,463 | +0.03(+0.03%) |
Jul 12, 2012 | 80.00 | 80.31 | 79.91 | 80.28 | 2,552,375 | +0.40(+0.51%) |
Jul 11, 2012 | 79.90 | 80.11 | 79.87 | 79.88 | 1,798,981 | +0.13(+0.17%) |
Jul 10, 2012 | 79.88 | 79.94 | 79.74 | 79.74 | 2,060,215 | -0.02(-0.03%) |
Jul 09, 2012 | 79.64 | 79.87 | 79.62 | 79.76 | 1,664,528 | +0.05(+0.07%) |
Jul 06, 2012 | 79.62 | 79.74 | 79.37 | 79.71 | 2,279,477 | +0.20(+0.25%) |
Jul 05, 2012 | 79.35 | 79.59 | 79.31 | 79.51 | 2,947,322 | +0.20(+0.25%) |
Jul 03, 2012 | 79.27 | 79.35 | 79.19 | 79.31 | 1,202,461 | +0.07(+0.08%) |