Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 73.70 | 75.99 | 73.48 | 73.72 | 352,989 | +0.28(+0.38%) |
Oct 26, 2012 | 73.82 | 73.44 | 73.44 | 73.44 | 211,253 | -0.35(-0.47%) |
Oct 25, 2012 | 74.34 | 74.48 | 73.40 | 73.79 | 208,917 | +0.13(+0.17%) |
Oct 24, 2012 | 73.78 | 74.11 | 73.02 | 73.66 | 223,474 | +0.33(+0.45%) |
Oct 23, 2012 | 72.99 | 73.68 | 72.04 | 73.33 | 344,861 | -1.03(-1.38%) |
Oct 19, 2012 | 76.42 | 76.42 | 74.13 | 74.36 | 494,461 | -2.04(-2.67%) |
Oct 18, 2012 | 76.66 | 76.99 | 75.90 | 76.40 | 260,794 | -0.64(-0.83%) |
Oct 17, 2012 | 75.57 | 78.22 | 75.31 | 77.04 | 587,396 | +1.90(+2.53%) |
Oct 16, 2012 | 74.59 | 75.38 | 74.21 | 75.14 | 279,899 | +1.01(+1.37%) |
Oct 15, 2012 | 74.12 | 74.41 | 72.71 | 74.13 | 265,942 | +0.41(+0.56%) |
Oct 12, 2012 | 74.37 | 74.46 | 73.42 | 73.72 | 278,668 | -0.33(-0.45%) |
Oct 11, 2012 | 75.33 | 75.41 | 73.93 | 74.05 | 257,603 | -0.31(-0.42%) |
Oct 10, 2012 | 74.09 | 74.68 | 73.60 | 74.36 | 277,534 | +0.37(+0.50%) |
Oct 09, 2012 | 75.13 | 75.53 | 73.78 | 74.00 | 413,555 | -1.64(-2.17%) |
Oct 08, 2012 | 75.66 | 76.30 | 75.25 | 75.63 | 296,297 | -0.39(-0.52%) |
Oct 05, 2012 | 77.13 | 77.99 | 75.63 | 76.03 | 501,638 | -0.18(-0.24%) |
Oct 04, 2012 | 75.85 | 76.86 | 75.73 | 76.21 | 505,165 | +0.65(+0.87%) |
Oct 03, 2012 | 74.94 | 75.76 | 74.26 | 75.55 | 458,657 | +0.81(+1.08%) |
Oct 02, 2012 | 73.98 | 74.81 | 73.57 | 74.75 | 486,634 | +1.24(+1.68%) |
Oct 01, 2012 | 74.59 | 75.71 | 73.29 | 73.51 | 863,179 | -0.71(-0.95%) |
Sep 28, 2012 | 76.11 | 76.34 | 73.91 | 74.22 | 869,516 | -2.04(-2.68%) |
Sep 27, 2012 | 74.65 | 76.88 | 74.56 | 76.26 | 978,603 | +1.73(+2.32%) |
Sep 26, 2012 | 76.23 | 76.84 | 73.83 | 74.53 | 567,811 | -1.74(-2.28%) |
Sep 25, 2012 | 76.55 | 78.36 | 76.04 | 76.27 | 831,521 | -2.65(-3.36%) |
Sep 24, 2012 | 78.34 | 79.33 | 78.15 | 78.92 | 367,718 | +0.14(+0.18%) |
Sep 21, 2012 | 79.53 | 80.09 | 78.46 | 78.78 | 641,272 | -0.18(-0.23%) |
Sep 20, 2012 | 80.45 | 80.45 | 78.11 | 78.96 | 591,231 | -1.63(-2.02%) |
Sep 19, 2012 | 78.77 | 81.03 | 78.28 | 80.59 | 435,112 | +2.19(+2.80%) |
Sep 18, 2012 | 77.93 | 78.81 | 77.62 | 78.39 | 388,507 | +0.10(+0.13%) |
Sep 17, 2012 | 81.08 | 81.37 | 78.20 | 78.29 | 546,478 | -3.14(-3.86%) |
Sep 14, 2012 | 79.00 | 83.93 | 79.00 | 81.44 | 1,283,696 | +2.51(+3.18%) |
Sep 13, 2012 | 77.00 | 79.27 | 76.58 | 78.93 | 791,748 | +1.11(+1.43%) |
Sep 12, 2012 | 74.92 | 78.76 | 74.82 | 77.82 | 694,294 | +2.50(+3.32%) |
Sep 11, 2012 | 75.38 | 75.65 | 74.79 | 75.32 | 421,200 | -0.07(-0.10%) |
Sep 10, 2012 | 74.51 | 77.00 | 71.69 | 75.39 | 1,438,105 | +2.73(+3.76%) |
Sep 07, 2012 | 69.36 | 73.42 | 69.36 | 72.66 | 756,543 | +3.32(+4.79%) |
Sep 06, 2012 | 67.67 | 69.45 | 67.67 | 69.34 | 338,093 | +2.18(+3.24%) |
Sep 05, 2012 | 67.52 | 68.45 | 66.53 | 67.16 | 195,601 | -0.21(-0.32%) |
Sep 04, 2012 | 68.28 | 68.81 | 66.48 | 67.38 | 316,420 | -1.03(-1.51%) |
Aug 31, 2012 | 67.50 | 68.59 | 66.21 | 68.41 | 443,487 | +1.43(+2.14%) |
Aug 30, 2012 | 68.18 | 68.31 | 66.64 | 66.97 | 511,983 | -1.45(-2.12%) |
Aug 29, 2012 | 69.83 | 69.84 | 67.67 | 68.42 | 542,776 | -0.83(-1.20%) |
Aug 27, 2012 | 70.46 | 70.59 | 69.09 | 69.25 | 409,482 | -0.93(-1.32%) |
Aug 24, 2012 | 68.40 | 70.62 | 68.27 | 70.18 | 344,405 | +1.88(+2.75%) |
Aug 23, 2012 | 68.81 | 69.03 | 67.66 | 68.30 | 329,720 | -0.62(-0.90%) |
Aug 22, 2012 | 68.31 | 69.14 | 67.73 | 68.92 | 255,987 | +0.66(+0.97%) |
Aug 21, 2012 | 69.48 | 69.76 | 68.14 | 68.26 | 264,984 | -1.14(-1.64%) |
Aug 20, 2012 | 69.64 | 69.91 | 68.43 | 69.40 | 304,100 | -0.48(-0.69%) |
Aug 17, 2012 | 70.37 | 70.37 | 69.50 | 69.89 | 255,307 | +0.32(+0.46%) |
Aug 16, 2012 | 69.32 | 70.22 | 68.11 | 69.56 | 406,399 | +1.94(+2.87%) |
Aug 15, 2012 | 68.28 | 68.37 | 67.13 | 67.62 | 263,439 | -0.76(-1.11%) |
Aug 14, 2012 | 69.99 | 70.28 | 68.17 | 68.38 | 322,383 | -1.18(-1.69%) |
Aug 13, 2012 | 69.72 | 70.26 | 68.60 | 69.56 | 351,600 | -0.46(-0.66%) |
Aug 10, 2012 | 68.86 | 70.26 | 68.86 | 70.02 | 450,539 | +0.82(+1.18%) |
Aug 09, 2012 | 68.46 | 69.97 | 68.46 | 69.20 | 406,303 | +0.80(+1.17%) |
Aug 08, 2012 | 68.55 | 69.27 | 67.51 | 68.40 | 320,998 | +0.04(+0.07%) |
Aug 07, 2012 | 67.27 | 68.75 | 67.18 | 68.35 | 343,417 | +1.35(+2.02%) |
Aug 06, 2012 | 66.52 | 67.58 | 66.06 | 67.00 | 428,382 | +0.36(+0.53%) |
Aug 03, 2012 | 66.13 | 66.81 | 65.45 | 66.64 | 344,474 | +1.31(+2.00%) |
Aug 02, 2012 | 66.30 | 66.30 | 64.09 | 65.33 | 638,085 | -1.05(-1.58%) |