Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 80.09 | 81.43 | 80.06 | 80.66 | 642,110 | +0.61(+0.76%) |
Sep 27, 2012 | 79.02 | 80.28 | 77.80 | 80.05 | 435,757 | +1.62(+2.07%) |
Sep 26, 2012 | 79.41 | 79.76 | 77.72 | 78.43 | 504,069 | -0.69(-0.87%) |
Sep 25, 2012 | 80.93 | 81.15 | 78.92 | 79.12 | 524,703 | -1.09(-1.36%) |
Sep 24, 2012 | 80.11 | 81.47 | 79.66 | 80.21 | 573,987 | -0.91(-1.12%) |
Sep 21, 2012 | 82.40 | 84.10 | 80.54 | 81.12 | 1,073,349 | -2.82(-3.36%) |
Sep 20, 2012 | 85.74 | 85.74 | 83.01 | 83.94 | 469,490 | -2.60(-3.00%) |
Sep 19, 2012 | 85.85 | 87.25 | 85.53 | 86.53 | 398,209 | +0.41(+0.48%) |
Sep 18, 2012 | 85.56 | 86.75 | 85.56 | 86.12 | 384,455 | -0.26(-0.31%) |
Sep 17, 2012 | 87.80 | 87.80 | 85.24 | 86.39 | 411,802 | -0.04(-0.05%) |
Sep 14, 2012 | 82.38 | 87.60 | 82.36 | 86.42 | 1,049,738 | +3.97(+4.82%) |
Sep 13, 2012 | 80.98 | 82.77 | 79.82 | 82.45 | 459,381 | +1.91(+2.37%) |
Sep 12, 2012 | 81.06 | 81.26 | 79.96 | 80.54 | 256,585 | +0.02(+0.02%) |
Sep 11, 2012 | 80.72 | 80.99 | 79.90 | 80.52 | 323,615 | -0.54(-0.67%) |
Sep 10, 2012 | 80.72 | 81.77 | 80.20 | 81.06 | 498,397 | +0.20(+0.25%) |
Sep 07, 2012 | 80.15 | 81.42 | 79.41 | 80.86 | 298,912 | +0.71(+0.89%) |
Sep 06, 2012 | 79.45 | 80.99 | 78.50 | 80.15 | 413,211 | +2.22(+2.84%) |
Sep 05, 2012 | 78.31 | 79.62 | 77.83 | 77.93 | 340,543 | -0.77(-0.98%) |
Sep 04, 2012 | 77.70 | 79.12 | 77.09 | 78.71 | 392,273 | +1.05(+1.36%) |
Aug 31, 2012 | 77.82 | 78.79 | 76.63 | 77.65 | 590,724 | +0.46(+0.59%) |
Aug 30, 2012 | 77.01 | 77.86 | 76.47 | 77.19 | 297,572 | +0.08(+0.10%) |
Aug 29, 2012 | 77.66 | 77.95 | 76.63 | 77.12 | 415,369 | -0.31(-0.40%) |
Aug 27, 2012 | 79.13 | 79.62 | 77.06 | 77.43 | 626,144 | -1.12(-1.43%) |
Aug 24, 2012 | 78.70 | 79.68 | 78.01 | 78.55 | 595,744 | +0.00(+0.00%) |
Aug 23, 2012 | 80.42 | 80.98 | 78.54 | 78.55 | 491,609 | -1.96(-2.44%) |
Aug 22, 2012 | 81.61 | 81.61 | 80.38 | 80.51 | 512,674 | -0.90(-1.10%) |
Aug 21, 2012 | 83.85 | 84.14 | 81.15 | 81.41 | 390,149 | -1.20(-1.45%) |
Aug 20, 2012 | 82.82 | 83.83 | 81.69 | 82.61 | 749,608 | -0.54(-0.65%) |
Aug 17, 2012 | 85.41 | 85.85 | 82.92 | 83.15 | 604,364 | -1.60(-1.89%) |
Aug 16, 2012 | 82.77 | 85.75 | 82.26 | 84.75 | 698,377 | +1.98(+2.39%) |
Aug 15, 2012 | 82.79 | 83.70 | 82.22 | 82.77 | 511,722 | -0.25(-0.31%) |
Aug 14, 2012 | 84.51 | 84.58 | 82.59 | 83.02 | 427,848 | -0.72(-0.86%) |
Aug 13, 2012 | 83.46 | 84.65 | 83.00 | 83.74 | 305,580 | +0.02(+0.02%) |
Aug 10, 2012 | 83.56 | 84.89 | 82.77 | 83.72 | 946,400 | +0.04(+0.05%) |
Aug 09, 2012 | 84.06 | 85.10 | 83.04 | 83.68 | 683,325 | -0.09(-0.10%) |
Aug 08, 2012 | 86.61 | 86.84 | 83.19 | 83.77 | 984,935 | -2.95(-3.40%) |
Aug 07, 2012 | 84.78 | 88.71 | 84.45 | 86.72 | 1,084,029 | +2.78(+3.31%) |
Aug 06, 2012 | 80.84 | 85.41 | 80.76 | 83.94 | 1,310,120 | +3.26(+4.04%) |
Aug 03, 2012 | 76.91 | 82.83 | 75.24 | 80.68 | 3,123,130 | +15.77(+24.29%) |
Aug 02, 2012 | 63.89 | 65.71 | 62.94 | 64.91 | 911,924 | +0.98(+1.53%) |
Aug 01, 2012 | 65.36 | 66.02 | 62.62 | 63.93 | 1,138,878 | -1.26(-1.93%) |
Jul 31, 2012 | 68.10 | 68.71 | 65.02 | 65.19 | 927,720 | -3.11(-4.56%) |
Jul 30, 2012 | 68.37 | 70.26 | 66.14 | 68.30 | 2,155,304 | -5.57(-7.54%) |
Jul 27, 2012 | 71.89 | 75.30 | 71.63 | 73.88 | 582,547 | +2.40(+3.36%) |
Jul 26, 2012 | 69.77 | 71.91 | 69.48 | 71.48 | 495,304 | +3.23(+4.73%) |
Jul 25, 2012 | 68.52 | 68.90 | 67.81 | 68.25 | 497,564 | -0.09(-0.13%) |
Jul 24, 2012 | 69.99 | 70.02 | 68.18 | 68.33 | 467,932 | -1.20(-1.73%) |
Jul 23, 2012 | 69.86 | 70.67 | 68.31 | 69.53 | 308,763 | -2.33(-3.25%) |
Jul 20, 2012 | 71.08 | 72.02 | 69.52 | 71.87 | 370,924 | +0.17(+0.23%) |
Jul 19, 2012 | 71.12 | 72.59 | 70.53 | 71.70 | 309,066 | +1.55(+2.21%) |
Jul 18, 2012 | 68.41 | 71.22 | 68.35 | 70.15 | 606,350 | +1.74(+2.54%) |
Jul 17, 2012 | 69.89 | 70.35 | 66.50 | 68.41 | 737,799 | -1.59(-2.27%) |
Jul 16, 2012 | 73.11 | 73.11 | 69.58 | 70.00 | 351,720 | -2.46(-3.39%) |
Jul 13, 2012 | 70.71 | 72.69 | 70.60 | 72.46 | 239,552 | +1.89(+2.68%) |
Jul 12, 2012 | 70.37 | 71.21 | 68.36 | 70.57 | 377,213 | -0.16(-0.22%) |
Jul 11, 2012 | 70.90 | 72.00 | 69.38 | 70.72 | 460,665 | -0.08(-0.11%) |
Jul 10, 2012 | 73.92 | 74.22 | 70.62 | 70.80 | 429,598 | -2.21(-3.03%) |
Jul 09, 2012 | 75.31 | 75.31 | 71.53 | 73.02 | 706,999 | -2.76(-3.64%) |
Jul 06, 2012 | 77.08 | 77.54 | 75.14 | 75.78 | 460,745 | -2.12(-2.72%) |
Jul 05, 2012 | 78.68 | 78.79 | 76.67 | 77.90 | 510,508 | -0.78(-0.99%) |
Jul 03, 2012 | 77.71 | 78.71 | 77.12 | 78.68 | 227,386 | +1.34(+1.73%) |