Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 73.51 | 73.53 | 73.50 | 73.53 | 1,007,139 | +0.03(+0.05%) |
Sep 27, 2012 | 73.49 | 73.50 | 73.48 | 73.50 | 512,601 | +0.01(+0.01%) |
Sep 26, 2012 | 73.48 | 73.49 | 73.47 | 73.49 | 722,510 | +0.02(+0.02%) |
Sep 25, 2012 | 73.47 | 73.48 | 73.46 | 73.47 | 1,469,493 | -0.02(-0.02%) |
Sep 24, 2012 | 73.49 | 73.49 | 73.48 | 73.49 | 664,387 | +0.01(+0.01%) |
Sep 21, 2012 | 73.47 | 73.48 | 73.46 | 73.48 | 718,244 | +0.01(+0.01%) |
Sep 20, 2012 | 73.48 | 73.50 | 73.47 | 73.47 | 806,949 | -0.02(-0.02%) |
Sep 19, 2012 | 73.48 | 73.49 | 73.48 | 73.49 | 612,793 | +0.00(+0.00%) |
Sep 18, 2012 | 73.48 | 73.49 | 73.48 | 73.49 | 719,464 | +0.01(+0.01%) |
Sep 17, 2012 | 73.48 | 73.49 | 73.48 | 73.48 | 1,152,220 | +0.00(+0.00%) |
Sep 14, 2012 | 73.51 | 73.51 | 73.47 | 73.48 | 1,022,779 | -0.03(-0.05%) |
Sep 13, 2012 | 73.50 | 73.53 | 73.48 | 73.51 | 900,832 | +0.03(+0.04%) |
Sep 12, 2012 | 73.49 | 73.50 | 73.49 | 73.49 | 1,392,471 | -0.01(-0.01%) |
Sep 11, 2012 | 73.49 | 73.50 | 73.48 | 73.50 | 605,002 | +0.02(+0.02%) |
Sep 10, 2012 | 73.49 | 73.50 | 73.48 | 73.48 | 2,641,750 | -0.02(-0.02%) |
Sep 07, 2012 | 73.50 | 73.52 | 73.49 | 73.50 | 1,915,090 | +0.02(+0.02%) |
Sep 06, 2012 | 73.48 | 73.50 | 73.47 | 73.48 | 1,302,153 | -0.03(-0.05%) |
Sep 05, 2012 | 73.51 | 73.52 | 73.50 | 73.51 | 661,325 | +0.00(+0.00%) |
Sep 04, 2012 | 73.54 | 73.54 | 73.50 | 73.51 | 2,063,598 | -0.01(-0.01%) |
Aug 31, 2012 | 73.49 | 73.54 | 73.49 | 73.52 | 1,086,126 | +0.04(+0.06%) |
Aug 30, 2012 | 73.48 | 73.49 | 73.46 | 73.48 | 764,220 | +0.01(+0.01%) |
Aug 29, 2012 | 73.46 | 73.47 | 73.45 | 73.47 | 589,152 | +0.01(+0.01%) |
Aug 27, 2012 | 73.47 | 73.47 | 73.46 | 73.46 | 840,239 | -0.01(-0.01%) |
Aug 24, 2012 | 73.47 | 73.48 | 73.45 | 73.47 | 743,245 | +0.00(+0.00%) |
Aug 23, 2012 | 73.47 | 73.48 | 73.46 | 73.47 | 561,975 | +0.01(+0.01%) |
Aug 22, 2012 | 73.44 | 73.47 | 73.42 | 73.46 | 726,777 | +0.04(+0.06%) |
Aug 21, 2012 | 73.41 | 73.42 | 73.40 | 73.41 | 1,908,698 | +0.00(+0.00%) |
Aug 20, 2012 | 73.41 | 73.43 | 73.41 | 73.41 | 616,654 | +0.00(+0.00%) |
Aug 17, 2012 | 73.42 | 73.42 | 73.41 | 73.41 | 663,364 | +0.01(+0.01%) |
Aug 16, 2012 | 73.42 | 73.43 | 73.40 | 73.41 | 916,944 | -0.01(-0.01%) |
Aug 15, 2012 | 73.42 | 73.43 | 73.41 | 73.41 | 797,699 | -0.03(-0.04%) |
Aug 14, 2012 | 73.45 | 73.45 | 73.43 | 73.44 | 2,019,086 | -0.02(-0.02%) |
Aug 13, 2012 | 73.45 | 73.46 | 73.45 | 73.46 | 711,445 | +0.01(+0.01%) |
Aug 10, 2012 | 73.46 | 73.46 | 73.45 | 73.45 | 715,928 | +0.02(+0.02%) |
Aug 09, 2012 | 73.42 | 73.44 | 73.42 | 73.43 | 640,594 | +0.00(+0.00%) |
Aug 08, 2012 | 73.46 | 73.46 | 73.42 | 73.43 | 1,465,155 | -0.03(-0.04%) |
Aug 07, 2012 | 73.48 | 73.48 | 73.45 | 73.46 | 740,350 | -0.03(-0.05%) |
Aug 06, 2012 | 73.50 | 73.50 | 73.48 | 73.49 | 2,695,129 | +0.01(+0.01%) |
Aug 03, 2012 | 73.49 | 73.50 | 73.48 | 73.48 | 1,045,178 | -0.03(-0.04%) |
Aug 02, 2012 | 73.51 | 73.53 | 73.50 | 73.51 | 679,799 | +0.01(+0.01%) |
Aug 01, 2012 | 73.54 | 73.54 | 73.50 | 73.50 | 2,313,420 | -0.01(-0.02%) |
Jul 31, 2012 | 73.52 | 73.53 | 73.50 | 73.51 | 1,054,311 | +0.02(+0.02%) |
Jul 30, 2012 | 73.49 | 73.50 | 73.48 | 73.50 | 2,665,952 | +0.03(+0.05%) |
Jul 27, 2012 | 73.48 | 73.50 | 73.44 | 73.46 | 1,043,740 | -0.05(-0.07%) |
Jul 26, 2012 | 73.50 | 73.51 | 73.50 | 73.51 | 2,332,308 | +0.00(+0.00%) |
Jul 25, 2012 | 73.53 | 73.53 | 73.50 | 73.51 | 1,157,938 | +0.01(+0.01%) |
Jul 24, 2012 | 73.51 | 73.52 | 73.50 | 73.50 | 3,298,597 | -0.02(-0.02%) |
Jul 23, 2012 | 73.52 | 73.53 | 73.50 | 73.52 | 464,326 | +0.01(+0.01%) |
Jul 20, 2012 | 73.50 | 73.52 | 73.50 | 73.51 | 2,582,845 | +0.01(+0.01%) |
Jul 19, 2012 | 73.50 | 73.51 | 73.50 | 73.50 | 1,659,516 | +0.02(+0.02%) |
Jul 18, 2012 | 73.47 | 73.50 | 73.47 | 73.49 | 3,447,735 | +0.02(+0.02%) |
Jul 17, 2012 | 73.47 | 73.48 | 73.46 | 73.47 | 2,529,636 | -0.01(-0.01%) |
Jul 16, 2012 | 73.48 | 73.50 | 73.48 | 73.48 | 955,250 | +0.03(+0.04%) |
Jul 13, 2012 | 73.44 | 73.46 | 73.43 | 73.45 | 729,092 | +0.02(+0.02%) |
Jul 12, 2012 | 73.43 | 73.44 | 73.42 | 73.44 | 410,267 | +0.02(+0.02%) |
Jul 11, 2012 | 73.42 | 73.43 | 73.41 | 73.42 | 643,284 | +0.01(+0.01%) |
Jul 10, 2012 | 73.43 | 73.43 | 73.41 | 73.41 | 563,589 | +0.00(+0.00%) |
Jul 09, 2012 | 73.42 | 73.43 | 73.41 | 73.41 | 645,171 | +0.00(+0.00%) |
Jul 06, 2012 | 73.41 | 73.42 | 73.40 | 73.41 | 1,843,454 | +0.02(+0.03%) |
Jul 05, 2012 | 73.37 | 73.39 | 73.37 | 73.39 | 1,385,997 | +0.03(+0.04%) |
Jul 03, 2012 | 73.37 | 73.38 | 73.36 | 73.36 | 1,296,774 | -0.02(-0.02%) |