Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 75.78 | 76.03 | 75.47 | 75.88 | 13,070 | -0.09(-0.12%) |
Sep 27, 2012 | 75.65 | 76.02 | 75.58 | 75.97 | 12,654 | +0.44(+0.59%) |
Sep 26, 2012 | 75.95 | 76.00 | 75.34 | 75.53 | 78,534 | -0.40(-0.53%) |
Sep 25, 2012 | 76.58 | 76.89 | 75.91 | 75.93 | 17,931 | -0.28(-0.36%) |
Sep 24, 2012 | 76.72 | 76.72 | 76.03 | 76.21 | 10,710 | -0.44(-0.57%) |
Sep 21, 2012 | 76.77 | 77.01 | 76.48 | 76.64 | 43,370 | +0.31(+0.41%) |
Sep 20, 2012 | 75.87 | 76.36 | 75.84 | 76.33 | 61,729 | +0.44(+0.58%) |
Sep 19, 2012 | 76.84 | 76.84 | 75.70 | 75.90 | 16,128 | -0.59(-0.77%) |
Sep 18, 2012 | 76.13 | 76.63 | 76.06 | 76.48 | 21,561 | +0.41(+0.54%) |
Sep 17, 2012 | 75.42 | 76.14 | 75.42 | 76.07 | 13,135 | +0.50(+0.67%) |
Sep 14, 2012 | 76.57 | 76.57 | 75.48 | 75.57 | 28,809 | -0.65(-0.85%) |
Sep 13, 2012 | 75.55 | 76.44 | 75.32 | 76.21 | 50,180 | +0.71(+0.93%) |
Sep 12, 2012 | 75.57 | 75.75 | 75.27 | 75.51 | 20,114 | +0.10(+0.13%) |
Sep 11, 2012 | 75.39 | 75.52 | 75.24 | 75.41 | 165,917 | +0.38(+0.50%) |
Sep 10, 2012 | 75.16 | 75.31 | 75.01 | 75.03 | 19,624 | -0.14(-0.19%) |
Sep 07, 2012 | 75.58 | 75.63 | 75.02 | 75.17 | 44,885 | -0.21(-0.28%) |
Sep 06, 2012 | 74.70 | 75.52 | 74.70 | 75.38 | 16,313 | +1.00(+1.35%) |
Sep 05, 2012 | 74.34 | 74.49 | 74.11 | 74.38 | 16,141 | +0.17(+0.22%) |
Sep 04, 2012 | 73.34 | 74.37 | 73.34 | 74.21 | 42,403 | +1.13(+1.55%) |
Aug 31, 2012 | 73.17 | 73.42 | 72.90 | 73.08 | 12,294 | +0.00(+0.00%) |
Aug 30, 2012 | 73.03 | 73.21 | 72.74 | 73.08 | 14,634 | -0.14(-0.20%) |
Aug 29, 2012 | 73.07 | 73.54 | 72.84 | 73.22 | 11,760 | +0.14(+0.20%) |
Aug 27, 2012 | 73.12 | 73.37 | 72.88 | 73.08 | 20,723 | -0.02(-0.02%) |
Aug 24, 2012 | 72.42 | 73.27 | 72.42 | 73.10 | 19,773 | +0.87(+1.21%) |
Aug 23, 2012 | 72.27 | 72.39 | 72.03 | 72.22 | 22,770 | -0.13(-0.19%) |
Aug 22, 2012 | 72.08 | 72.52 | 72.06 | 72.36 | 10,800 | +0.20(+0.28%) |
Aug 21, 2012 | 72.57 | 72.91 | 72.06 | 72.16 | 43,188 | -0.41(-0.57%) |
Aug 20, 2012 | 72.63 | 72.74 | 72.36 | 72.57 | 22,233 | +0.02(+0.02%) |
Aug 17, 2012 | 72.90 | 72.90 | 72.12 | 72.55 | 15,901 | -0.36(-0.50%) |
Aug 16, 2012 | 73.34 | 73.34 | 72.69 | 72.91 | 14,248 | -0.20(-0.28%) |
Aug 15, 2012 | 72.90 | 73.24 | 72.80 | 73.11 | 19,883 | +0.31(+0.43%) |
Aug 14, 2012 | 72.81 | 72.89 | 72.66 | 72.80 | 111,237 | +0.24(+0.32%) |
Aug 13, 2012 | 72.71 | 72.71 | 72.13 | 72.57 | 20,229 | -0.15(-0.21%) |
Aug 10, 2012 | 72.07 | 72.73 | 72.06 | 72.72 | 13,915 | +0.46(+0.64%) |
Aug 09, 2012 | 72.21 | 72.43 | 72.07 | 72.26 | 21,716 | +0.03(+0.05%) |
Aug 08, 2012 | 72.69 | 72.69 | 72.18 | 72.22 | 36,736 | -0.44(-0.60%) |
Aug 07, 2012 | 73.15 | 73.15 | 72.66 | 72.66 | 202,751 | -0.32(-0.44%) |
Aug 06, 2012 | 73.05 | 73.20 | 72.80 | 72.98 | 14,393 | +0.16(+0.22%) |
Aug 03, 2012 | 72.95 | 73.23 | 72.76 | 72.82 | 19,880 | +0.79(+1.10%) |
Aug 02, 2012 | 72.11 | 72.33 | 71.58 | 72.03 | 39,516 | -0.97(-1.32%) |
Aug 01, 2012 | 73.87 | 74.03 | 73.00 | 73.00 | 62,020 | -0.40(-0.55%) |
Jul 31, 2012 | 74.16 | 74.43 | 73.37 | 73.40 | 40,607 | -0.57(-0.77%) |
Jul 30, 2012 | 74.59 | 74.59 | 73.91 | 73.97 | 31,669 | -0.62(-0.83%) |
Jul 27, 2012 | 73.83 | 75.01 | 73.73 | 74.59 | 15,515 | +1.29(+1.75%) |
Jul 26, 2012 | 73.55 | 73.68 | 73.29 | 73.31 | 20,354 | +1.03(+1.43%) |
Jul 25, 2012 | 72.65 | 72.65 | 72.03 | 72.27 | 16,197 | +0.18(+0.26%) |
Jul 24, 2012 | 72.80 | 73.02 | 71.75 | 72.09 | 33,373 | -0.99(-1.36%) |
Jul 23, 2012 | 73.23 | 73.23 | 72.60 | 73.08 | 25,598 | -0.86(-1.16%) |
Jul 20, 2012 | 74.62 | 74.62 | 73.77 | 73.94 | 19,832 | -0.98(-1.31%) |
Jul 19, 2012 | 75.29 | 75.29 | 74.63 | 74.92 | 19,331 | -0.13(-0.18%) |
Jul 18, 2012 | 75.04 | 75.49 | 74.96 | 75.06 | 24,407 | +0.12(+0.16%) |
Jul 17, 2012 | 74.31 | 75.18 | 73.95 | 74.94 | 102,995 | +0.80(+1.08%) |
Jul 16, 2012 | 73.84 | 74.28 | 73.74 | 74.14 | 31,863 | +0.54(+0.73%) |
Jul 13, 2012 | 73.27 | 73.74 | 73.17 | 73.60 | 68,287 | +0.62(+0.85%) |
Jul 12, 2012 | 72.53 | 73.20 | 71.95 | 72.98 | 40,383 | +0.63(+0.87%) |
Jul 11, 2012 | 72.90 | 72.90 | 71.93 | 72.35 | 39,972 | -0.31(-0.43%) |
Jul 10, 2012 | 73.90 | 73.95 | 72.52 | 72.66 | 116,480 | -1.00(-1.36%) |
Jul 09, 2012 | 73.63 | 73.69 | 73.32 | 73.66 | 23,200 | +0.50(+0.69%) |
Jul 06, 2012 | 73.22 | 73.22 | 72.79 | 73.16 | 16,194 | -0.46(-0.63%) |
Jul 05, 2012 | 74.02 | 74.02 | 73.44 | 73.62 | 25,238 | -0.29(-0.39%) |
Jul 03, 2012 | 73.69 | 74.07 | 73.37 | 73.90 | 41,305 | +0.34(+0.47%) |