Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 79.59 | 79.59 | 78.49 | 78.66 | 2,449,268 | -1.02(-1.29%) |
Sep 27, 2012 | 80.47 | 80.50 | 79.51 | 79.69 | 1,707,150 | -0.59(-0.73%) |
Sep 26, 2012 | 80.30 | 81.01 | 80.17 | 80.27 | 1,605,365 | +0.13(+0.16%) |
Sep 25, 2012 | 79.85 | 80.38 | 79.65 | 80.15 | 1,611,324 | +0.59(+0.75%) |
Sep 24, 2012 | 78.95 | 80.19 | 78.87 | 79.55 | 1,637,692 | +0.26(+0.32%) |
Sep 21, 2012 | 79.19 | 80.08 | 79.00 | 79.30 | 1,993,024 | +0.46(+0.58%) |
Sep 20, 2012 | 77.75 | 78.84 | 77.41 | 78.84 | 2,300,294 | +0.68(+0.87%) |
Sep 19, 2012 | 79.47 | 79.59 | 78.02 | 78.16 | 2,434,301 | -1.34(-1.69%) |
Sep 18, 2012 | 79.19 | 79.63 | 78.50 | 79.51 | 1,519,244 | +0.31(+0.39%) |
Sep 17, 2012 | 79.71 | 80.12 | 79.05 | 79.19 | 2,153,653 | -0.72(-0.90%) |
Sep 14, 2012 | 80.28 | 80.28 | 78.29 | 79.92 | 3,802,352 | -0.50(-0.63%) |
Sep 13, 2012 | 79.55 | 80.48 | 79.54 | 80.42 | 1,848,840 | +0.80(+1.00%) |
Sep 12, 2012 | 80.40 | 80.40 | 79.55 | 79.62 | 1,117,537 | -0.34(-0.42%) |
Sep 11, 2012 | 80.32 | 80.37 | 79.85 | 79.96 | 1,136,206 | -0.36(-0.44%) |
Sep 10, 2012 | 80.79 | 81.03 | 80.32 | 80.32 | 1,105,772 | -0.60(-0.75%) |
Sep 07, 2012 | 81.71 | 82.15 | 80.67 | 80.92 | 1,405,361 | -0.86(-1.05%) |
Sep 06, 2012 | 81.39 | 82.08 | 81.26 | 81.78 | 2,062,228 | +0.72(+0.89%) |
Sep 05, 2012 | 80.66 | 81.37 | 80.33 | 81.06 | 1,992,083 | +1.33(+1.66%) |
Sep 04, 2012 | 79.77 | 79.89 | 79.24 | 79.73 | 1,195,876 | +0.08(+0.10%) |
Aug 31, 2012 | 79.63 | 79.89 | 78.84 | 79.65 | 2,063,065 | +0.27(+0.35%) |
Aug 30, 2012 | 80.05 | 80.11 | 79.31 | 79.38 | 1,392,102 | -0.82(-1.03%) |
Aug 29, 2012 | 80.04 | 80.40 | 79.74 | 80.20 | 1,636,711 | +0.29(+0.37%) |
Aug 27, 2012 | 79.51 | 80.40 | 79.20 | 79.91 | 2,040,071 | +0.36(+0.46%) |
Aug 24, 2012 | 78.85 | 79.73 | 78.69 | 79.54 | 1,584,953 | +0.62(+0.79%) |
Aug 23, 2012 | 78.81 | 79.51 | 78.65 | 78.92 | 1,984,415 | +0.23(+0.29%) |
Aug 22, 2012 | 78.97 | 79.68 | 78.69 | 78.70 | 1,716,609 | -0.36(-0.45%) |
Aug 21, 2012 | 78.90 | 79.72 | 78.90 | 79.05 | 1,817,932 | +0.17(+0.22%) |
Aug 20, 2012 | 78.94 | 79.16 | 78.55 | 78.88 | 1,260,982 | +0.04(+0.05%) |
Aug 17, 2012 | 79.96 | 79.96 | 78.50 | 78.84 | 3,119,362 | -2.05(-2.54%) |
Aug 16, 2012 | 81.01 | 81.11 | 80.26 | 80.89 | 1,342,661 | -0.10(-0.12%) |
Aug 15, 2012 | 81.01 | 81.32 | 80.74 | 80.99 | 879,774 | -0.11(-0.14%) |
Aug 14, 2012 | 81.36 | 81.62 | 80.88 | 81.10 | 812,764 | -0.17(-0.21%) |
Aug 13, 2012 | 80.92 | 81.36 | 80.40 | 81.28 | 1,260,570 | +0.03(+0.03%) |
Aug 10, 2012 | 80.43 | 81.30 | 80.16 | 81.25 | 1,450,209 | +0.42(+0.52%) |
Aug 09, 2012 | 80.72 | 81.32 | 80.37 | 80.83 | 1,224,475 | +0.20(+0.25%) |
Aug 08, 2012 | 80.37 | 81.09 | 80.01 | 80.63 | 1,213,594 | -0.03(-0.03%) |
Aug 07, 2012 | 80.04 | 81.13 | 80.01 | 80.66 | 1,749,324 | +0.68(+0.84%) |
Aug 06, 2012 | 79.77 | 80.68 | 79.54 | 79.98 | 1,634,482 | +0.22(+0.27%) |
Aug 03, 2012 | 80.70 | 81.24 | 79.68 | 79.76 | 2,002,824 | -0.13(-0.16%) |
Aug 02, 2012 | 80.97 | 80.97 | 79.60 | 79.89 | 2,775,475 | -1.41(-1.74%) |
Aug 01, 2012 | 82.91 | 83.01 | 81.26 | 81.30 | 2,047,627 | -1.47(-1.77%) |
Jul 31, 2012 | 82.97 | 83.94 | 82.18 | 82.77 | 2,566,220 | +0.07(+0.09%) |
Jul 30, 2012 | 83.58 | 83.59 | 82.18 | 82.70 | 1,903,394 | -0.99(-1.19%) |
Jul 27, 2012 | 85.10 | 85.92 | 83.25 | 83.69 | 3,338,712 | -0.47(-0.56%) |
Jul 26, 2012 | 85.48 | 86.19 | 83.30 | 84.17 | 3,531,194 | -0.38(-0.45%) |
Jul 25, 2012 | 84.89 | 84.97 | 83.67 | 84.55 | 1,186,186 | -0.08(-0.10%) |
Jul 24, 2012 | 85.77 | 85.77 | 84.01 | 84.63 | 1,160,291 | -0.97(-1.13%) |
Jul 23, 2012 | 86.54 | 86.62 | 85.34 | 85.60 | 785,387 | -1.38(-1.58%) |
Jul 20, 2012 | 87.65 | 87.68 | 86.80 | 86.98 | 1,071,457 | -0.83(-0.95%) |
Jul 19, 2012 | 88.18 | 88.70 | 87.75 | 87.81 | 1,167,994 | -0.38(-0.43%) |
Jul 18, 2012 | 87.62 | 88.67 | 87.49 | 88.19 | 1,280,662 | +0.38(+0.44%) |
Jul 17, 2012 | 86.67 | 88.01 | 86.20 | 87.81 | 968,927 | +1.49(+1.72%) |
Jul 16, 2012 | 86.40 | 86.56 | 86.03 | 86.32 | 716,046 | -0.24(-0.27%) |
Jul 13, 2012 | 85.32 | 86.74 | 85.30 | 86.56 | 1,341,675 | +1.14(+1.33%) |
Jul 12, 2012 | 85.35 | 85.85 | 84.91 | 85.42 | 1,156,458 | +0.03(+0.03%) |
Jul 11, 2012 | 85.18 | 86.19 | 85.17 | 85.39 | 1,341,572 | +0.27(+0.32%) |
Jul 10, 2012 | 85.74 | 86.48 | 84.95 | 85.12 | 1,144,241 | -0.57(-0.66%) |
Jul 09, 2012 | 85.51 | 85.88 | 85.30 | 85.68 | 865,882 | +0.36(+0.43%) |
Jul 06, 2012 | 85.65 | 86.05 | 85.15 | 85.32 | 1,237,535 | -0.92(-1.07%) |
Jul 05, 2012 | 87.22 | 87.39 | 86.09 | 86.24 | 1,610,957 | -1.04(-1.19%) |
Jul 03, 2012 | 86.53 | 87.60 | 86.36 | 87.28 | 854,422 | +0.58(+0.67%) |