Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 71.64 | 71.69 | 70.93 | 71.30 | 789,870 | -1.46(-2.01%) |
Sep 27, 2012 | 71.91 | 72.77 | 71.79 | 72.76 | 529,413 | +0.25(+0.34%) |
Sep 26, 2012 | 72.62 | 72.62 | 72.11 | 72.51 | 570,667 | -0.59(-0.81%) |
Sep 25, 2012 | 73.48 | 74.00 | 73.07 | 73.10 | 526,395 | -0.15(-0.20%) |
Sep 24, 2012 | 73.08 | 73.52 | 72.94 | 73.25 | 467,639 | -0.24(-0.33%) |
Sep 21, 2012 | 73.44 | 73.69 | 73.29 | 73.49 | 559,163 | -0.01(-0.01%) |
Sep 20, 2012 | 72.90 | 73.67 | 72.73 | 73.50 | 842,254 | -1.02(-1.37%) |
Sep 19, 2012 | 74.91 | 74.94 | 74.46 | 74.52 | 689,621 | -0.27(-0.36%) |
Sep 18, 2012 | 74.80 | 75.15 | 74.57 | 74.79 | 994,595 | -0.07(-0.09%) |
Sep 17, 2012 | 75.19 | 75.62 | 74.86 | 74.86 | 463,676 | -0.14(-0.19%) |
Sep 14, 2012 | 75.93 | 76.13 | 74.92 | 75.00 | 919,670 | -0.56(-0.74%) |
Sep 13, 2012 | 74.28 | 75.94 | 74.06 | 75.56 | 655,826 | +1.75(+2.37%) |
Sep 12, 2012 | 73.94 | 74.08 | 73.49 | 73.81 | 367,481 | +0.01(+0.01%) |
Sep 11, 2012 | 73.41 | 74.00 | 73.36 | 73.80 | 400,850 | +0.69(+0.94%) |
Sep 10, 2012 | 73.54 | 73.79 | 73.11 | 73.11 | 701,555 | -0.64(-0.87%) |
Sep 07, 2012 | 73.27 | 73.85 | 73.20 | 73.75 | 597,973 | +0.47(+0.64%) |
Sep 06, 2012 | 71.93 | 73.34 | 71.87 | 73.28 | 541,558 | +1.77(+2.48%) |
Sep 05, 2012 | 71.86 | 71.89 | 71.45 | 71.51 | 317,713 | -0.32(-0.45%) |
Sep 04, 2012 | 72.38 | 72.39 | 71.55 | 71.83 | 380,880 | -0.36(-0.50%) |
Aug 31, 2012 | 72.67 | 72.82 | 71.86 | 72.19 | 688,002 | +0.09(+0.12%) |
Aug 30, 2012 | 72.45 | 72.45 | 71.85 | 72.10 | 424,389 | -0.42(-0.58%) |
Aug 29, 2012 | 72.79 | 72.79 | 72.46 | 72.52 | 357,909 | -0.22(-0.30%) |
Aug 27, 2012 | 73.00 | 73.14 | 72.73 | 72.74 | 237,570 | -0.17(-0.23%) |
Aug 24, 2012 | 72.98 | 73.36 | 72.70 | 72.91 | 440,496 | +0.00(+0.00%) |
Aug 23, 2012 | 73.13 | 73.28 | 72.86 | 72.91 | 442,846 | -0.36(-0.49%) |
Aug 22, 2012 | 72.82 | 73.35 | 72.74 | 73.27 | 533,965 | -0.23(-0.31%) |
Aug 21, 2012 | 73.55 | 74.05 | 73.30 | 73.50 | 609,122 | -0.06(-0.08%) |
Aug 20, 2012 | 73.27 | 73.64 | 73.11 | 73.56 | 573,975 | +0.01(+0.01%) |
Aug 17, 2012 | 73.72 | 73.72 | 73.37 | 73.55 | 435,876 | -0.16(-0.22%) |
Aug 16, 2012 | 73.28 | 73.75 | 73.15 | 73.71 | 655,631 | +0.15(+0.20%) |
Aug 15, 2012 | 73.55 | 73.75 | 73.31 | 73.56 | 410,542 | +0.28(+0.38%) |
Aug 14, 2012 | 73.50 | 73.58 | 73.15 | 73.28 | 512,442 | +0.17(+0.23%) |
Aug 13, 2012 | 73.18 | 73.30 | 72.92 | 73.11 | 349,527 | -0.26(-0.35%) |
Aug 10, 2012 | 72.75 | 73.47 | 72.56 | 73.37 | 1,088,774 | +0.02(+0.03%) |
Aug 09, 2012 | 73.05 | 73.74 | 72.90 | 73.35 | 707,056 | +0.30(+0.41%) |
Aug 08, 2012 | 73.10 | 73.40 | 72.99 | 73.05 | 782,373 | -0.66(-0.90%) |
Aug 07, 2012 | 73.62 | 74.00 | 73.49 | 73.71 | 742,880 | +1.30(+1.80%) |
Aug 06, 2012 | 72.55 | 72.85 | 72.38 | 72.41 | 526,936 | -0.04(-0.06%) |
Aug 03, 2012 | 72.19 | 72.73 | 72.15 | 72.45 | 831,047 | +2.01(+2.85%) |
Aug 02, 2012 | 70.76 | 71.17 | 70.03 | 70.44 | 698,673 | -0.50(-0.70%) |
Aug 01, 2012 | 70.74 | 71.34 | 70.36 | 70.94 | 663,005 | +0.38(+0.54%) |
Jul 31, 2012 | 71.15 | 71.20 | 70.45 | 70.56 | 697,759 | -0.26(-0.37%) |
Jul 30, 2012 | 70.07 | 71.00 | 70.00 | 70.82 | 484,993 | +0.51(+0.73%) |
Jul 27, 2012 | 69.58 | 70.34 | 69.32 | 70.31 | 999,823 | +0.57(+0.82%) |
Jul 26, 2012 | 69.18 | 70.32 | 69.13 | 69.74 | 1,249,617 | -0.66(-0.94%) |
Jul 25, 2012 | 70.21 | 70.68 | 69.86 | 70.40 | 768,575 | +0.58(+0.83%) |
Jul 24, 2012 | 70.24 | 70.32 | 69.18 | 69.82 | 625,503 | -0.81(-1.15%) |
Jul 23, 2012 | 69.94 | 70.81 | 69.65 | 70.63 | 908,085 | -1.19(-1.66%) |
Jul 20, 2012 | 71.76 | 72.05 | 71.76 | 71.82 | 1,076,772 | -0.44(-0.61%) |
Jul 19, 2012 | 72.00 | 72.50 | 71.93 | 72.26 | 1,198,310 | +0.01(+0.01%) |
Jul 18, 2012 | 71.18 | 72.25 | 71.15 | 72.25 | 385,732 | +0.23(+0.32%) |
Jul 17, 2012 | 71.92 | 72.14 | 71.23 | 72.02 | 507,983 | -0.01(-0.01%) |
Jul 16, 2012 | 71.73 | 72.18 | 71.41 | 72.03 | 458,264 | +0.64(+0.90%) |
Jul 13, 2012 | 70.59 | 71.57 | 70.54 | 71.39 | 1,755,366 | +0.87(+1.23%) |
Jul 12, 2012 | 70.57 | 70.88 | 70.27 | 70.52 | 837,142 | -0.48(-0.68%) |
Jul 11, 2012 | 70.40 | 71.28 | 70.31 | 71.00 | 415,267 | +0.89(+1.27%) |
Jul 10, 2012 | 70.52 | 70.65 | 69.82 | 70.11 | 415,588 | +0.30(+0.43%) |
Jul 09, 2012 | 69.59 | 69.89 | 69.04 | 69.81 | 542,183 | -0.71(-1.01%) |
Jul 06, 2012 | 70.43 | 70.57 | 70.10 | 70.52 | 779,269 | +0.11(+0.16%) |
Jul 05, 2012 | 70.19 | 70.70 | 69.97 | 70.41 | 1,050,705 | -0.59(-0.83%) |
Jul 03, 2012 | 70.53 | 71.35 | 70.48 | 71.00 | 375,834 | +0.50(+0.71%) |