Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 73.73 | 73.76 | 73.14 | 73.58 | 193,104 | -0.34(-0.46%) |
Sep 27, 2012 | 73.39 | 74.09 | 73.18 | 73.92 | 147,367 | +1.02(+1.41%) |
Sep 26, 2012 | 73.29 | 73.38 | 72.68 | 72.90 | 323,302 | -0.76(-1.03%) |
Sep 25, 2012 | 74.64 | 74.85 | 73.59 | 73.65 | 198,773 | -0.81(-1.09%) |
Sep 24, 2012 | 74.28 | 74.70 | 74.24 | 74.46 | 123,803 | -0.42(-0.56%) |
Sep 21, 2012 | 75.30 | 75.38 | 74.80 | 74.88 | 228,246 | +0.16(+0.21%) |
Sep 20, 2012 | 73.90 | 74.86 | 73.57 | 74.73 | 189,063 | +0.25(+0.33%) |
Sep 19, 2012 | 75.21 | 75.21 | 74.48 | 74.48 | 248,422 | -0.66(-0.88%) |
Sep 18, 2012 | 75.47 | 75.59 | 74.71 | 75.14 | 237,140 | -0.69(-0.91%) |
Sep 17, 2012 | 76.31 | 76.68 | 75.60 | 75.83 | 233,458 | -0.68(-0.89%) |
Sep 14, 2012 | 75.92 | 77.09 | 75.73 | 76.51 | 312,493 | +1.14(+1.52%) |
Sep 13, 2012 | 74.11 | 75.66 | 73.62 | 75.36 | 452,239 | +1.43(+1.94%) |
Sep 12, 2012 | 73.98 | 74.15 | 73.68 | 73.93 | 163,296 | +0.34(+0.46%) |
Sep 11, 2012 | 73.08 | 73.75 | 73.08 | 73.60 | 147,001 | +0.74(+1.01%) |
Sep 10, 2012 | 73.12 | 73.54 | 72.83 | 72.86 | 144,275 | -0.36(-0.50%) |
Sep 07, 2012 | 72.14 | 73.24 | 72.14 | 73.23 | 173,066 | +1.26(+1.75%) |
Sep 06, 2012 | 70.96 | 72.44 | 70.96 | 71.97 | 140,386 | +1.44(+2.04%) |
Sep 05, 2012 | 70.64 | 70.91 | 70.36 | 70.53 | 203,862 | -0.14(-0.20%) |
Sep 04, 2012 | 71.06 | 71.14 | 70.08 | 70.67 | 148,725 | -0.41(-0.58%) |
Aug 31, 2012 | 70.98 | 71.46 | 70.60 | 71.09 | 191,268 | +0.63(+0.90%) |
Aug 30, 2012 | 71.02 | 71.02 | 70.29 | 70.45 | 157,223 | -0.85(-1.19%) |
Aug 29, 2012 | 71.75 | 71.79 | 71.19 | 71.30 | 106,024 | -0.28(-0.39%) |
Aug 27, 2012 | 71.77 | 72.13 | 71.46 | 71.58 | 147,267 | -0.10(-0.13%) |
Aug 24, 2012 | 71.05 | 71.83 | 70.76 | 71.68 | 117,563 | +0.44(+0.62%) |
Aug 23, 2012 | 71.91 | 72.09 | 71.17 | 71.24 | 273,734 | -0.83(-1.15%) |
Aug 22, 2012 | 71.69 | 72.15 | 71.40 | 72.06 | 177,084 | +0.21(+0.29%) |
Aug 21, 2012 | 72.38 | 72.76 | 71.71 | 71.86 | 122,188 | -0.22(-0.31%) |
Aug 20, 2012 | 72.11 | 72.34 | 71.84 | 72.08 | 142,192 | -0.22(-0.30%) |
Aug 17, 2012 | 72.49 | 72.58 | 72.15 | 72.30 | 144,595 | -0.15(-0.21%) |
Aug 16, 2012 | 71.93 | 72.55 | 71.79 | 72.45 | 156,362 | +0.72(+1.01%) |
Aug 15, 2012 | 71.65 | 71.96 | 71.49 | 71.73 | 104,605 | -0.04(-0.06%) |
Aug 14, 2012 | 72.10 | 72.25 | 71.53 | 71.77 | 120,945 | +0.01(+0.01%) |
Aug 13, 2012 | 72.13 | 72.20 | 71.44 | 71.76 | 72,448 | -0.41(-0.57%) |
Aug 10, 2012 | 71.58 | 72.22 | 71.11 | 72.17 | 77,794 | +0.25(+0.34%) |
Aug 09, 2012 | 71.33 | 72.27 | 71.27 | 71.93 | 105,150 | +0.41(+0.57%) |
Aug 08, 2012 | 71.18 | 71.80 | 71.05 | 71.52 | 86,592 | +0.06(+0.09%) |
Aug 07, 2012 | 70.85 | 71.79 | 70.85 | 71.46 | 152,091 | +1.05(+1.48%) |
Aug 06, 2012 | 70.30 | 70.77 | 70.30 | 70.41 | 108,904 | +0.23(+0.32%) |
Aug 03, 2012 | 69.64 | 70.60 | 69.64 | 70.19 | 127,364 | +1.64(+2.40%) |
Aug 02, 2012 | 69.00 | 69.27 | 67.98 | 68.54 | 132,612 | -1.29(-1.85%) |
Aug 01, 2012 | 69.81 | 70.16 | 69.18 | 69.83 | 60,759 | +0.30(+0.43%) |
Jul 31, 2012 | 70.21 | 70.53 | 69.54 | 69.54 | 197,654 | -0.87(-1.23%) |
Jul 30, 2012 | 70.18 | 70.62 | 69.88 | 70.41 | 189,839 | +0.26(+0.37%) |
Jul 27, 2012 | 69.16 | 70.43 | 68.75 | 70.14 | 279,227 | +1.25(+1.81%) |
Jul 26, 2012 | 68.11 | 69.08 | 68.02 | 68.90 | 234,726 | +1.74(+2.59%) |
Jul 25, 2012 | 67.50 | 67.66 | 66.65 | 67.16 | 200,455 | -0.06(-0.08%) |
Jul 24, 2012 | 68.45 | 68.45 | 66.37 | 67.21 | 141,165 | -1.01(-1.48%) |
Jul 23, 2012 | 67.79 | 68.44 | 67.21 | 68.23 | 162,213 | -0.87(-1.25%) |
Jul 20, 2012 | 68.78 | 69.09 | 68.42 | 69.09 | 115,970 | +0.11(+0.16%) |
Jul 19, 2012 | 69.09 | 69.19 | 68.61 | 68.98 | 129,700 | +0.21(+0.30%) |
Jul 18, 2012 | 67.97 | 68.89 | 67.88 | 68.78 | 155,350 | +0.52(+0.77%) |
Jul 17, 2012 | 67.72 | 68.29 | 66.66 | 68.25 | 194,676 | +0.84(+1.24%) |
Jul 16, 2012 | 66.93 | 67.63 | 66.57 | 67.41 | 174,129 | +0.27(+0.40%) |
Jul 13, 2012 | 66.43 | 67.26 | 66.33 | 67.15 | 197,020 | +1.13(+1.72%) |
Jul 12, 2012 | 65.69 | 66.38 | 65.27 | 66.01 | 247,666 | -0.37(-0.56%) |
Jul 11, 2012 | 65.67 | 66.62 | 65.63 | 66.38 | 272,839 | +0.89(+1.35%) |
Jul 10, 2012 | 66.93 | 67.13 | 65.14 | 65.49 | 217,916 | -1.08(-1.62%) |
Jul 09, 2012 | 66.72 | 66.89 | 66.04 | 66.57 | 143,279 | -0.33(-0.49%) |
Jul 06, 2012 | 66.72 | 67.15 | 66.37 | 66.90 | 136,676 | -0.77(-1.14%) |
Jul 05, 2012 | 68.12 | 68.25 | 67.45 | 67.67 | 181,918 | -0.87(-1.26%) |
Jul 03, 2012 | 67.36 | 68.54 | 67.36 | 68.54 | 126,987 | +1.54(+2.30%) |