Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 75.55 | 75.99 | 74.42 | 75.69 | 2,367,545 | +0.48(+0.64%) |
Oct 26, 2012 | 75.77 | 75.21 | 75.21 | 75.21 | 963,372 | -0.56(-0.74%) |
Oct 25, 2012 | 76.36 | 76.49 | 75.48 | 75.77 | 929,928 | -0.12(-0.16%) |
Oct 24, 2012 | 75.23 | 76.43 | 75.22 | 75.90 | 1,331,785 | +0.36(+0.47%) |
Oct 23, 2012 | 75.13 | 75.69 | 74.87 | 75.54 | 1,552,900 | +0.14(+0.18%) |
Oct 19, 2012 | 75.99 | 76.06 | 74.85 | 75.40 | 1,821,661 | -0.86(-1.13%) |
Oct 18, 2012 | 74.57 | 76.59 | 73.83 | 76.26 | 2,209,612 | +1.32(+1.76%) |
Oct 17, 2012 | 72.02 | 75.50 | 71.96 | 74.95 | 3,249,905 | +4.13(+5.83%) |
Oct 16, 2012 | 71.18 | 71.43 | 70.41 | 70.82 | 1,475,154 | -0.07(-0.09%) |
Oct 15, 2012 | 70.45 | 71.24 | 70.17 | 70.88 | 906,691 | +0.84(+1.20%) |
Oct 12, 2012 | 71.24 | 71.27 | 69.60 | 70.04 | 1,503,120 | -1.51(-2.10%) |
Oct 11, 2012 | 72.00 | 72.10 | 71.43 | 71.54 | 869,907 | -0.17(-0.24%) |
Oct 10, 2012 | 71.31 | 71.90 | 70.78 | 71.72 | 1,387,409 | +1.20(+1.70%) |
Oct 09, 2012 | 71.07 | 71.18 | 70.46 | 70.52 | 850,512 | -0.73(-1.02%) |
Oct 08, 2012 | 71.24 | 71.40 | 70.94 | 71.24 | 523,228 | -0.39(-0.54%) |
Oct 05, 2012 | 71.70 | 71.98 | 71.24 | 71.63 | 843,273 | +0.31(+0.44%) |
Oct 04, 2012 | 70.55 | 71.36 | 70.44 | 71.32 | 1,235,567 | +0.86(+1.22%) |
Oct 03, 2012 | 69.62 | 70.68 | 69.46 | 70.46 | 1,752,143 | +0.92(+1.33%) |
Oct 02, 2012 | 69.86 | 69.86 | 69.09 | 69.54 | 682,419 | -0.01(-0.02%) |
Oct 01, 2012 | 69.49 | 70.48 | 69.37 | 69.55 | 1,160,960 | +0.36(+0.51%) |
Sep 28, 2012 | 68.55 | 69.54 | 68.23 | 69.19 | 1,471,932 | +0.53(+0.77%) |
Sep 27, 2012 | 68.84 | 68.96 | 68.14 | 68.66 | 870,653 | +0.29(+0.43%) |
Sep 26, 2012 | 68.85 | 68.96 | 68.07 | 68.37 | 1,397,035 | -0.46(-0.67%) |
Sep 25, 2012 | 69.47 | 69.79 | 68.83 | 68.83 | 1,143,141 | -0.49(-0.70%) |
Sep 24, 2012 | 68.53 | 69.65 | 68.48 | 69.32 | 1,056,338 | +0.25(+0.36%) |
Sep 21, 2012 | 69.53 | 69.60 | 68.82 | 69.07 | 2,496,859 | +0.47(+0.69%) |
Sep 20, 2012 | 67.88 | 68.66 | 67.65 | 68.60 | 1,304,121 | +0.05(+0.07%) |
Sep 19, 2012 | 68.28 | 68.74 | 68.05 | 68.55 | 819,515 | +0.25(+0.37%) |
Sep 18, 2012 | 68.50 | 68.58 | 68.10 | 68.29 | 649,934 | -0.12(-0.17%) |
Sep 17, 2012 | 68.69 | 68.88 | 68.26 | 68.41 | 1,145,721 | -0.52(-0.76%) |
Sep 14, 2012 | 68.23 | 69.25 | 68.06 | 68.93 | 2,325,148 | +0.79(+1.15%) |
Sep 13, 2012 | 67.25 | 68.63 | 66.53 | 68.15 | 2,249,090 | +1.17(+1.75%) |
Sep 12, 2012 | 66.79 | 67.22 | 66.63 | 66.98 | 1,231,603 | +0.25(+0.38%) |
Sep 11, 2012 | 65.94 | 67.06 | 65.78 | 66.72 | 1,668,135 | +0.96(+1.46%) |
Sep 10, 2012 | 64.97 | 65.94 | 64.97 | 65.76 | 1,189,942 | -0.22(-0.33%) |
Sep 07, 2012 | 65.48 | 66.10 | 65.32 | 65.98 | 1,214,122 | +0.65(+0.99%) |
Sep 06, 2012 | 64.48 | 65.45 | 64.47 | 65.33 | 1,473,504 | +1.09(+1.70%) |
Sep 05, 2012 | 63.68 | 64.50 | 63.62 | 64.24 | 1,904,742 | +0.66(+1.04%) |
Sep 04, 2012 | 63.12 | 63.62 | 62.78 | 63.58 | 832,101 | +0.39(+0.62%) |
Aug 31, 2012 | 63.79 | 63.79 | 63.09 | 63.19 | 1,064,528 | -0.07(-0.11%) |
Aug 30, 2012 | 63.77 | 63.88 | 62.99 | 63.26 | 2,289,237 | -0.60(-0.93%) |
Aug 29, 2012 | 63.78 | 64.01 | 63.67 | 63.86 | 2,789,240 | -0.94(-1.45%) |
Aug 27, 2012 | 61.95 | 65.29 | 63.53 | 64.79 | 5,138,449 | +2.85(+4.60%) |
Aug 24, 2012 | 61.63 | 62.07 | 61.38 | 61.95 | 402,390 | +0.27(+0.43%) |
Aug 23, 2012 | 62.36 | 62.48 | 61.59 | 61.68 | 391,341 | -0.82(-1.30%) |
Aug 22, 2012 | 62.75 | 62.90 | 62.24 | 62.49 | 419,098 | -0.29(-0.46%) |
Aug 21, 2012 | 63.41 | 63.50 | 62.53 | 62.78 | 411,714 | -0.48(-0.75%) |
Aug 20, 2012 | 62.67 | 63.27 | 62.67 | 63.26 | 502,089 | +0.30(+0.47%) |
Aug 17, 2012 | 62.76 | 63.01 | 62.50 | 62.96 | 478,978 | +0.32(+0.51%) |
Aug 16, 2012 | 62.50 | 62.74 | 62.31 | 62.64 | 297,841 | +0.12(+0.20%) |
Aug 15, 2012 | 62.05 | 62.69 | 62.03 | 62.52 | 228,680 | +0.33(+0.53%) |
Aug 14, 2012 | 62.47 | 62.61 | 62.07 | 62.19 | 318,851 | -0.11(-0.17%) |
Aug 13, 2012 | 62.50 | 62.52 | 61.87 | 62.30 | 324,195 | -0.22(-0.35%) |
Aug 10, 2012 | 62.39 | 62.56 | 62.08 | 62.52 | 239,096 | -0.10(-0.16%) |
Aug 09, 2012 | 62.46 | 62.82 | 62.24 | 62.62 | 380,011 | +0.03(+0.05%) |
Aug 08, 2012 | 62.49 | 62.76 | 62.26 | 62.59 | 401,235 | -0.22(-0.34%) |
Aug 07, 2012 | 62.85 | 63.32 | 62.59 | 62.80 | 429,125 | +0.28(+0.45%) |
Aug 06, 2012 | 63.47 | 63.48 | 62.44 | 62.52 | 660,096 | -0.54(-0.86%) |
Aug 03, 2012 | 61.95 | 63.37 | 61.80 | 63.06 | 1,120,428 | +2.10(+3.44%) |
Aug 02, 2012 | 61.22 | 61.30 | 60.26 | 60.96 | 561,893 | -0.71(-1.16%) |