Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 71.94 | 72.12 | 71.78 | 71.89 | 1,317,659 | -0.11(-0.16%) |
Oct 26, 2012 | 72.21 | 72.01 | 72.01 | 72.01 | 1,196,935 | -0.20(-0.27%) |
Oct 25, 2012 | 72.41 | 72.41 | 72.19 | 72.20 | 723,503 | -0.14(-0.19%) |
Oct 24, 2012 | 72.38 | 72.40 | 72.27 | 72.34 | 766,942 | +0.01(+0.01%) |
Oct 23, 2012 | 72.35 | 72.39 | 72.19 | 72.33 | 1,283,363 | -0.22(-0.31%) |
Oct 19, 2012 | 72.54 | 72.69 | 72.53 | 72.56 | 1,426,388 | -0.11(-0.15%) |
Oct 18, 2012 | 72.89 | 72.89 | 72.61 | 72.67 | 1,928,597 | -0.14(-0.19%) |
Oct 17, 2012 | 72.80 | 72.82 | 72.73 | 72.81 | 2,953,758 | +0.01(+0.01%) |
Oct 16, 2012 | 72.71 | 72.86 | 72.69 | 72.80 | 924,781 | +0.17(+0.24%) |
Oct 15, 2012 | 72.57 | 72.66 | 72.51 | 72.63 | 1,245,357 | +0.19(+0.26%) |
Oct 12, 2012 | 72.17 | 72.47 | 72.16 | 72.44 | 1,493,466 | +0.40(+0.56%) |
Oct 11, 2012 | 71.77 | 72.04 | 71.72 | 72.04 | 1,151,693 | +0.40(+0.55%) |
Oct 10, 2012 | 71.72 | 71.74 | 71.57 | 71.64 | 1,159,082 | +0.01(+0.02%) |
Oct 09, 2012 | 71.85 | 71.85 | 71.63 | 71.63 | 600,029 | -0.07(-0.09%) |
Oct 08, 2012 | 71.96 | 71.96 | 71.68 | 71.70 | 395,966 | -0.21(-0.29%) |
Oct 05, 2012 | 71.99 | 71.99 | 71.83 | 71.90 | 1,173,704 | +0.02(+0.03%) |
Oct 04, 2012 | 71.93 | 71.98 | 71.86 | 71.88 | 1,063,652 | +0.01(+0.01%) |
Oct 03, 2012 | 71.84 | 72.00 | 71.77 | 71.88 | 1,491,264 | +0.15(+0.21%) |
Oct 02, 2012 | 71.67 | 71.73 | 71.62 | 71.73 | 722,417 | +0.21(+0.29%) |
Oct 01, 2012 | 71.69 | 71.69 | 71.36 | 71.52 | 1,399,267 | +0.07(+0.10%) |
Sep 28, 2012 | 71.33 | 71.46 | 71.22 | 71.45 | 2,592,871 | +0.24(+0.34%) |
Sep 27, 2012 | 71.22 | 71.22 | 71.08 | 71.21 | 1,494,053 | +0.11(+0.16%) |
Sep 26, 2012 | 71.00 | 71.11 | 70.97 | 71.10 | 1,149,099 | +0.02(+0.02%) |
Sep 25, 2012 | 71.12 | 71.12 | 71.02 | 71.08 | 1,048,820 | -0.02(-0.02%) |
Sep 24, 2012 | 71.15 | 71.15 | 71.02 | 71.10 | 2,788,727 | -0.19(-0.26%) |
Sep 21, 2012 | 71.08 | 71.30 | 71.06 | 71.28 | 1,425,901 | +0.15(+0.21%) |
Sep 20, 2012 | 71.18 | 71.21 | 71.05 | 71.14 | 864,743 | -0.05(-0.07%) |
Sep 19, 2012 | 71.13 | 71.21 | 71.12 | 71.18 | 920,558 | +0.07(+0.10%) |
Sep 18, 2012 | 71.01 | 71.17 | 71.01 | 71.11 | 1,362,601 | +0.07(+0.10%) |
Sep 17, 2012 | 71.01 | 71.12 | 70.97 | 71.04 | 1,303,776 | -0.10(-0.14%) |
Sep 14, 2012 | 71.08 | 71.20 | 71.01 | 71.14 | 1,298,751 | +0.14(+0.20%) |
Sep 13, 2012 | 71.12 | 71.13 | 70.97 | 71.00 | 1,429,365 | -0.16(-0.22%) |
Sep 12, 2012 | 71.23 | 71.25 | 71.13 | 71.16 | 1,329,559 | +0.04(+0.05%) |
Sep 11, 2012 | 71.09 | 71.24 | 71.06 | 71.13 | 3,136,771 | +0.09(+0.13%) |
Sep 10, 2012 | 70.97 | 71.04 | 70.90 | 71.03 | 897,124 | +0.14(+0.20%) |
Sep 07, 2012 | 70.69 | 70.99 | 70.68 | 70.89 | 1,239,066 | +0.31(+0.43%) |
Sep 06, 2012 | 70.57 | 70.73 | 70.46 | 70.58 | 1,055,271 | +0.14(+0.20%) |
Sep 05, 2012 | 70.36 | 70.51 | 70.34 | 70.44 | 558,678 | +0.15(+0.21%) |
Sep 04, 2012 | 70.45 | 70.45 | 70.12 | 70.29 | 1,832,791 | +0.10(+0.14%) |
Aug 31, 2012 | 70.32 | 70.32 | 70.13 | 70.20 | 630,594 | +0.08(+0.11%) |
Aug 30, 2012 | 70.10 | 70.15 | 70.03 | 70.12 | 769,465 | +0.02(+0.03%) |
Aug 29, 2012 | 70.14 | 70.16 | 70.07 | 70.10 | 797,701 | +0.10(+0.14%) |
Aug 27, 2012 | 69.88 | 70.01 | 69.88 | 70.00 | 701,324 | +0.03(+0.04%) |
Aug 24, 2012 | 69.94 | 70.00 | 69.87 | 69.97 | 1,542,350 | +0.05(+0.08%) |
Aug 23, 2012 | 69.86 | 69.93 | 69.81 | 69.91 | 1,388,445 | +0.17(+0.24%) |
Aug 22, 2012 | 69.44 | 69.74 | 69.44 | 69.74 | 1,393,958 | +0.39(+0.57%) |
Aug 21, 2012 | 69.25 | 69.41 | 69.25 | 69.35 | 780,607 | +0.15(+0.21%) |
Aug 20, 2012 | 69.26 | 69.28 | 69.09 | 69.20 | 1,717,917 | +0.08(+0.11%) |
Aug 17, 2012 | 69.22 | 69.27 | 69.12 | 69.13 | 601,940 | -0.02(-0.03%) |
Aug 16, 2012 | 69.32 | 69.32 | 69.13 | 69.15 | 788,038 | -0.12(-0.18%) |
Aug 15, 2012 | 69.37 | 69.39 | 69.19 | 69.27 | 825,816 | -0.23(-0.34%) |
Aug 14, 2012 | 69.47 | 69.60 | 69.44 | 69.50 | 633,646 | +0.00(+0.00%) |
Aug 13, 2012 | 69.40 | 69.54 | 69.39 | 69.50 | 651,436 | +0.03(+0.04%) |
Aug 10, 2012 | 69.53 | 69.53 | 69.33 | 69.47 | 960,092 | -0.08(-0.11%) |
Aug 09, 2012 | 69.89 | 69.89 | 69.55 | 69.55 | 774,128 | -0.33(-0.48%) |
Aug 08, 2012 | 70.01 | 70.03 | 69.87 | 69.89 | 586,191 | -0.18(-0.25%) |
Aug 07, 2012 | 70.16 | 70.16 | 69.96 | 70.06 | 1,175,558 | -0.03(-0.04%) |
Aug 06, 2012 | 70.05 | 70.20 | 69.94 | 70.09 | 724,629 | +0.22(+0.32%) |
Aug 03, 2012 | 69.89 | 69.96 | 69.70 | 69.87 | 992,015 | +0.20(+0.29%) |
Aug 02, 2012 | 69.65 | 69.74 | 69.59 | 69.67 | 677,475 | +0.05(+0.07%) |