Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 75.21 | 75.21 | 73.03 | 73.38 | 76,023 | -1.16(-1.56%) |
Oct 26, 2012 | 75.09 | 74.54 | 74.54 | 74.54 | 12,639 | -0.58(-0.77%) |
Oct 25, 2012 | 74.75 | 75.32 | 74.75 | 75.12 | 11,915 | +0.49(+0.66%) |
Oct 24, 2012 | 74.98 | 74.98 | 74.61 | 74.63 | 15,639 | -0.13(-0.17%) |
Oct 23, 2012 | 74.61 | 74.91 | 74.04 | 74.75 | 57,344 | -1.16(-1.53%) |
Oct 19, 2012 | 77.43 | 77.43 | 75.68 | 75.91 | 24,194 | -1.69(-2.18%) |
Oct 18, 2012 | 78.20 | 78.20 | 77.42 | 77.61 | 23,337 | -0.35(-0.45%) |
Oct 17, 2012 | 77.97 | 78.06 | 77.76 | 77.95 | 21,440 | +0.17(+0.22%) |
Oct 16, 2012 | 77.32 | 77.84 | 77.32 | 77.78 | 330,940 | +0.73(+0.95%) |
Oct 15, 2012 | 76.26 | 77.10 | 76.26 | 77.05 | 10,336 | +1.02(+1.35%) |
Oct 12, 2012 | 76.33 | 76.38 | 75.81 | 76.03 | 10,958 | -0.05(-0.07%) |
Oct 11, 2012 | 76.26 | 76.51 | 76.06 | 76.08 | 14,442 | +0.08(+0.11%) |
Oct 10, 2012 | 76.93 | 76.93 | 75.83 | 76.00 | 10,100 | -0.38(-0.50%) |
Oct 09, 2012 | 77.07 | 77.19 | 76.29 | 76.38 | 17,742 | -0.79(-1.02%) |
Oct 08, 2012 | 76.88 | 77.19 | 76.61 | 77.17 | 11,221 | +0.00(+0.00%) |
Oct 05, 2012 | 77.58 | 77.58 | 76.87 | 77.17 | 18,029 | +0.10(+0.13%) |
Oct 04, 2012 | 77.35 | 77.47 | 76.78 | 77.06 | 15,581 | +0.31(+0.41%) |
Oct 03, 2012 | 76.49 | 76.92 | 76.19 | 76.75 | 23,298 | +0.39(+0.51%) |
Oct 02, 2012 | 76.81 | 76.81 | 75.99 | 76.36 | 20,356 | +0.17(+0.22%) |
Oct 01, 2012 | 76.23 | 76.61 | 75.91 | 76.19 | 32,932 | +0.31(+0.41%) |
Sep 28, 2012 | 75.78 | 76.03 | 75.47 | 75.88 | 13,070 | -0.09(-0.12%) |
Sep 27, 2012 | 75.65 | 76.02 | 75.58 | 75.97 | 12,654 | +0.44(+0.59%) |
Sep 26, 2012 | 75.95 | 76.00 | 75.34 | 75.53 | 78,534 | -0.40(-0.53%) |
Sep 25, 2012 | 76.58 | 76.89 | 75.91 | 75.93 | 17,931 | -0.28(-0.36%) |
Sep 24, 2012 | 76.72 | 76.72 | 76.03 | 76.21 | 10,710 | -0.44(-0.57%) |
Sep 21, 2012 | 76.77 | 77.01 | 76.48 | 76.64 | 43,370 | +0.31(+0.41%) |
Sep 20, 2012 | 75.87 | 76.36 | 75.84 | 76.33 | 61,729 | +0.44(+0.58%) |
Sep 19, 2012 | 76.84 | 76.84 | 75.70 | 75.90 | 16,128 | -0.59(-0.77%) |
Sep 18, 2012 | 76.13 | 76.63 | 76.06 | 76.48 | 21,561 | +0.41(+0.54%) |
Sep 17, 2012 | 75.42 | 76.14 | 75.42 | 76.07 | 13,135 | +0.50(+0.67%) |
Sep 14, 2012 | 76.57 | 76.57 | 75.48 | 75.57 | 28,809 | -0.65(-0.85%) |
Sep 13, 2012 | 75.55 | 76.44 | 75.32 | 76.21 | 50,180 | +0.71(+0.93%) |
Sep 12, 2012 | 75.57 | 75.75 | 75.27 | 75.51 | 20,114 | +0.10(+0.13%) |
Sep 11, 2012 | 75.39 | 75.52 | 75.24 | 75.41 | 165,917 | +0.38(+0.50%) |
Sep 10, 2012 | 75.16 | 75.31 | 75.01 | 75.03 | 19,624 | -0.14(-0.19%) |
Sep 07, 2012 | 75.58 | 75.63 | 75.02 | 75.17 | 44,885 | -0.21(-0.28%) |
Sep 06, 2012 | 74.70 | 75.52 | 74.70 | 75.38 | 16,313 | +1.00(+1.35%) |
Sep 05, 2012 | 74.34 | 74.49 | 74.11 | 74.38 | 16,141 | +0.17(+0.22%) |
Sep 04, 2012 | 73.34 | 74.37 | 73.34 | 74.21 | 42,403 | +1.13(+1.55%) |
Aug 31, 2012 | 73.17 | 73.42 | 72.90 | 73.08 | 12,294 | +0.00(+0.00%) |
Aug 30, 2012 | 73.03 | 73.21 | 72.74 | 73.08 | 14,634 | -0.14(-0.20%) |
Aug 29, 2012 | 73.07 | 73.54 | 72.84 | 73.22 | 11,760 | +0.14(+0.20%) |
Aug 27, 2012 | 73.12 | 73.37 | 72.88 | 73.08 | 20,723 | -0.02(-0.02%) |
Aug 24, 2012 | 72.42 | 73.27 | 72.42 | 73.10 | 19,773 | +0.87(+1.21%) |
Aug 23, 2012 | 72.27 | 72.39 | 72.03 | 72.22 | 22,770 | -0.13(-0.19%) |
Aug 22, 2012 | 72.08 | 72.52 | 72.06 | 72.36 | 10,800 | +0.20(+0.28%) |
Aug 21, 2012 | 72.57 | 72.91 | 72.06 | 72.16 | 43,188 | -0.41(-0.57%) |
Aug 20, 2012 | 72.63 | 72.74 | 72.36 | 72.57 | 22,233 | +0.02(+0.02%) |
Aug 17, 2012 | 72.90 | 72.90 | 72.12 | 72.55 | 15,901 | -0.36(-0.50%) |
Aug 16, 2012 | 73.34 | 73.34 | 72.69 | 72.91 | 14,248 | -0.20(-0.28%) |
Aug 15, 2012 | 72.90 | 73.24 | 72.80 | 73.11 | 19,883 | +0.31(+0.43%) |
Aug 14, 2012 | 72.81 | 72.89 | 72.66 | 72.80 | 111,237 | +0.24(+0.32%) |
Aug 13, 2012 | 72.71 | 72.71 | 72.13 | 72.57 | 20,229 | -0.15(-0.21%) |
Aug 10, 2012 | 72.07 | 72.73 | 72.06 | 72.72 | 13,915 | +0.46(+0.64%) |
Aug 09, 2012 | 72.21 | 72.43 | 72.07 | 72.26 | 21,716 | +0.03(+0.05%) |
Aug 08, 2012 | 72.69 | 72.69 | 72.18 | 72.22 | 36,736 | -0.44(-0.60%) |
Aug 07, 2012 | 73.15 | 73.15 | 72.66 | 72.66 | 202,751 | -0.32(-0.44%) |
Aug 06, 2012 | 73.05 | 73.20 | 72.80 | 72.98 | 14,393 | +0.16(+0.22%) |
Aug 03, 2012 | 72.95 | 73.23 | 72.76 | 72.82 | 19,880 | +0.79(+1.10%) |
Aug 02, 2012 | 72.11 | 72.33 | 71.58 | 72.03 | 39,516 | -0.97(-1.32%) |