Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 70.71 | 71.27 | 70.18 | 70.49 | 1,050,813 | -0.18(-0.26%) |
Oct 26, 2012 | 71.25 | 70.67 | 70.67 | 70.67 | 956,324 | -0.56(-0.78%) |
Oct 25, 2012 | 71.39 | 71.55 | 70.73 | 71.23 | 633,034 | +0.33(+0.47%) |
Oct 24, 2012 | 71.10 | 71.34 | 70.74 | 70.90 | 744,440 | +0.02(+0.04%) |
Oct 23, 2012 | 71.45 | 71.45 | 70.57 | 70.87 | 1,003,760 | -1.20(-1.66%) |
Oct 19, 2012 | 72.87 | 73.73 | 71.41 | 72.07 | 1,510,800 | -1.81(-2.45%) |
Oct 18, 2012 | 74.28 | 74.35 | 71.98 | 73.88 | 2,990,903 | -1.16(-1.55%) |
Oct 17, 2012 | 75.81 | 76.68 | 74.46 | 75.05 | 2,116,442 | -2.30(-2.97%) |
Oct 16, 2012 | 77.66 | 78.29 | 75.47 | 77.34 | 835,272 | -0.52(-0.66%) |
Oct 15, 2012 | 77.23 | 78.01 | 77.08 | 77.86 | 790,518 | +0.72(+0.93%) |
Oct 12, 2012 | 77.89 | 78.17 | 77.06 | 77.15 | 604,686 | -0.47(-0.60%) |
Oct 11, 2012 | 77.22 | 78.04 | 77.11 | 77.61 | 579,549 | +0.70(+0.91%) |
Oct 10, 2012 | 77.39 | 77.84 | 76.84 | 76.91 | 550,601 | -0.37(-0.47%) |
Oct 09, 2012 | 77.95 | 78.33 | 77.18 | 77.28 | 636,860 | -0.94(-1.20%) |
Oct 08, 2012 | 77.66 | 78.45 | 77.54 | 78.22 | 457,094 | +0.47(+0.60%) |
Oct 05, 2012 | 77.99 | 78.31 | 77.51 | 77.75 | 438,876 | -0.15(-0.19%) |
Oct 04, 2012 | 77.07 | 77.91 | 76.23 | 77.90 | 580,034 | +0.87(+1.13%) |
Oct 03, 2012 | 77.36 | 77.64 | 76.80 | 77.03 | 518,227 | -0.06(-0.08%) |
Oct 02, 2012 | 77.47 | 78.11 | 76.50 | 77.09 | 627,519 | -0.32(-0.42%) |
Oct 01, 2012 | 77.17 | 77.89 | 76.36 | 77.41 | 822,565 | +0.48(+0.63%) |
Sep 28, 2012 | 75.66 | 77.05 | 75.38 | 76.93 | 882,466 | +0.72(+0.94%) |
Sep 27, 2012 | 75.25 | 76.36 | 75.21 | 76.21 | 561,612 | +1.02(+1.36%) |
Sep 26, 2012 | 75.86 | 76.11 | 75.17 | 75.19 | 456,404 | -0.67(-0.89%) |
Sep 25, 2012 | 76.02 | 76.40 | 75.71 | 75.86 | 417,465 | -0.18(-0.24%) |
Sep 24, 2012 | 76.01 | 76.28 | 75.62 | 76.05 | 497,880 | -0.14(-0.19%) |
Sep 21, 2012 | 75.56 | 76.24 | 75.46 | 76.19 | 799,422 | +0.73(+0.97%) |
Sep 20, 2012 | 75.47 | 75.86 | 75.14 | 75.46 | 491,777 | -0.42(-0.55%) |
Sep 19, 2012 | 76.01 | 76.22 | 75.46 | 75.87 | 555,378 | -0.05(-0.07%) |
Sep 18, 2012 | 75.97 | 76.26 | 75.73 | 75.92 | 689,535 | -0.03(-0.04%) |
Sep 17, 2012 | 75.66 | 76.09 | 75.19 | 75.96 | 592,665 | +0.26(+0.34%) |
Sep 14, 2012 | 75.59 | 76.12 | 75.27 | 75.70 | 867,920 | +0.44(+0.59%) |
Sep 13, 2012 | 73.93 | 75.33 | 73.83 | 75.26 | 673,774 | +1.26(+1.71%) |
Sep 12, 2012 | 74.04 | 74.48 | 73.80 | 73.99 | 640,427 | -0.04(-0.06%) |
Sep 11, 2012 | 74.11 | 74.16 | 73.89 | 74.03 | 632,629 | +0.05(+0.07%) |
Sep 10, 2012 | 74.02 | 74.48 | 73.63 | 73.98 | 794,787 | +0.12(+0.16%) |
Sep 07, 2012 | 74.90 | 74.90 | 73.82 | 73.87 | 701,596 | -0.59(-0.79%) |
Sep 06, 2012 | 74.05 | 75.36 | 74.05 | 74.46 | 958,174 | +0.57(+0.77%) |
Sep 05, 2012 | 73.63 | 74.26 | 73.31 | 73.89 | 1,026,506 | +0.47(+0.63%) |
Sep 04, 2012 | 72.94 | 73.53 | 72.28 | 73.43 | 781,243 | +0.26(+0.35%) |
Aug 31, 2012 | 72.90 | 73.52 | 72.84 | 73.17 | 759,833 | +0.43(+0.59%) |
Aug 30, 2012 | 73.20 | 73.31 | 72.74 | 72.74 | 552,926 | -0.74(-1.01%) |
Aug 29, 2012 | 73.35 | 73.87 | 73.14 | 73.48 | 543,756 | -0.15(-0.20%) |
Aug 27, 2012 | 73.88 | 74.07 | 73.58 | 73.63 | 637,368 | -0.28(-0.38%) |
Aug 24, 2012 | 73.02 | 74.11 | 72.88 | 73.91 | 935,053 | +1.11(+1.52%) |
Aug 23, 2012 | 73.35 | 73.43 | 72.66 | 72.80 | 487,210 | -0.47(-0.65%) |
Aug 22, 2012 | 73.78 | 74.02 | 73.05 | 73.28 | 734,120 | -0.36(-0.49%) |
Aug 21, 2012 | 74.13 | 74.37 | 73.60 | 73.63 | 571,557 | -0.45(-0.61%) |
Aug 20, 2012 | 73.67 | 74.45 | 73.57 | 74.08 | 752,128 | +0.03(+0.04%) |
Aug 17, 2012 | 74.23 | 74.38 | 73.79 | 74.05 | 554,833 | -0.07(-0.10%) |
Aug 16, 2012 | 73.40 | 74.26 | 73.34 | 74.13 | 527,659 | +0.50(+0.68%) |
Aug 15, 2012 | 73.78 | 74.04 | 73.48 | 73.63 | 367,826 | -0.06(-0.08%) |
Aug 14, 2012 | 73.75 | 73.93 | 73.56 | 73.68 | 414,557 | +0.08(+0.11%) |
Aug 13, 2012 | 73.63 | 73.73 | 73.37 | 73.60 | 462,896 | -0.03(-0.03%) |
Aug 10, 2012 | 73.63 | 73.88 | 73.09 | 73.63 | 731,651 | +0.05(+0.07%) |
Aug 09, 2012 | 73.80 | 74.09 | 73.36 | 73.58 | 1,083,194 | -0.47(-0.63%) |
Aug 08, 2012 | 73.08 | 74.24 | 73.08 | 74.04 | 933,784 | +0.91(+1.24%) |
Aug 07, 2012 | 73.13 | 73.36 | 72.99 | 73.14 | 825,982 | +0.18(+0.25%) |
Aug 06, 2012 | 72.93 | 73.27 | 72.68 | 72.95 | 1,046,471 | +0.20(+0.27%) |
Aug 03, 2012 | 72.47 | 73.07 | 72.13 | 72.75 | 877,185 | +1.00(+1.39%) |
Aug 02, 2012 | 72.10 | 72.75 | 71.11 | 71.75 | 1,538,172 | -1.37(-1.88%) |