Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 71.94 | 72.29 | 71.72 | 72.17 | 8,979 | +0.63(+0.88%) |
Oct 26, 2012 | 70.82 | 71.54 | 71.54 | 71.54 | 11,905 | +0.57(+0.80%) |
Oct 25, 2012 | 71.32 | 71.99 | 70.62 | 70.97 | 17,554 | -0.44(-0.61%) |
Oct 24, 2012 | 73.05 | 73.05 | 71.15 | 71.41 | 17,047 | -1.57(-2.15%) |
Oct 23, 2012 | 72.34 | 73.40 | 72.34 | 72.98 | 9,224 | -0.09(-0.13%) |
Oct 19, 2012 | 73.22 | 73.34 | 73.08 | 73.08 | 4,286 | -0.09(-0.12%) |
Oct 18, 2012 | 73.17 | 73.22 | 73.13 | 73.16 | 5,270 | -0.06(-0.08%) |
Oct 17, 2012 | 72.93 | 73.30 | 72.93 | 73.22 | 10,454 | -0.12(-0.16%) |
Oct 16, 2012 | 72.75 | 73.34 | 72.50 | 73.34 | 7,853 | +0.64(+0.88%) |
Oct 15, 2012 | 72.34 | 72.77 | 72.23 | 72.70 | 3,495 | -0.06(-0.08%) |
Oct 12, 2012 | 73.37 | 73.40 | 72.64 | 72.75 | 5,143 | -0.50(-0.68%) |
Oct 11, 2012 | 72.93 | 73.51 | 72.93 | 73.25 | 12,048 | +0.32(+0.44%) |
Oct 10, 2012 | 73.37 | 73.37 | 72.78 | 72.93 | 5,775 | -0.41(-0.56%) |
Oct 09, 2012 | 73.08 | 73.34 | 72.78 | 73.34 | 7,259 | +0.12(+0.16%) |
Oct 08, 2012 | 73.25 | 73.25 | 72.78 | 73.22 | 4,982 | -0.03(-0.04%) |
Oct 05, 2012 | 73.37 | 73.46 | 72.67 | 73.25 | 3,977 | +0.32(+0.44%) |
Oct 04, 2012 | 72.34 | 72.93 | 72.34 | 72.93 | 7,127 | +0.73(+1.01%) |
Oct 03, 2012 | 71.85 | 72.34 | 71.76 | 72.20 | 3,922 | +0.47(+0.65%) |
Oct 02, 2012 | 72.05 | 72.22 | 71.67 | 71.73 | 13,116 | -0.20(-0.28%) |
Oct 01, 2012 | 72.34 | 72.55 | 71.32 | 71.94 | 21,307 | -0.20(-0.28%) |
Sep 28, 2012 | 72.34 | 72.93 | 71.64 | 72.14 | 13,097 | -0.18(-0.24%) |
Sep 27, 2012 | 73.13 | 73.25 | 71.91 | 72.32 | 22,708 | -0.61(-0.84%) |
Sep 26, 2012 | 72.93 | 72.99 | 72.90 | 72.93 | 2,508 | +0.06(+0.08%) |
Sep 25, 2012 | 73.34 | 73.34 | 72.78 | 72.87 | 10,537 | -0.23(-0.32%) |
Sep 24, 2012 | 73.48 | 73.51 | 72.78 | 73.10 | 10,993 | -0.18(-0.24%) |
Sep 21, 2012 | 74.10 | 74.10 | 73.13 | 73.28 | 15,543 | -0.61(-0.83%) |
Sep 20, 2012 | 73.78 | 73.95 | 73.37 | 73.89 | 6,991 | +0.26(+0.36%) |
Sep 19, 2012 | 73.95 | 74.10 | 73.22 | 73.63 | 9,942 | -0.32(-0.43%) |
Sep 18, 2012 | 73.81 | 74.24 | 73.09 | 73.95 | 7,711 | +0.58(+0.80%) |
Sep 17, 2012 | 73.37 | 73.51 | 73.08 | 73.37 | 6,319 | +0.00(+0.00%) |
Sep 14, 2012 | 73.16 | 73.37 | 72.64 | 73.37 | 11,091 | +0.29(+0.40%) |
Sep 13, 2012 | 73.34 | 73.92 | 72.81 | 73.08 | 19,076 | -0.12(-0.16%) |
Sep 12, 2012 | 73.16 | 73.31 | 73.08 | 73.19 | 12,279 | -0.44(-0.60%) |
Sep 11, 2012 | 73.13 | 73.66 | 73.13 | 73.63 | 10,362 | +0.32(+0.44%) |
Sep 10, 2012 | 73.37 | 73.51 | 73.16 | 73.31 | 13,988 | +0.23(+0.32%) |
Sep 07, 2012 | 74.83 | 74.83 | 72.93 | 73.08 | 32,339 | +0.00(+0.00%) |
Sep 06, 2012 | 73.08 | 73.51 | 73.08 | 73.08 | 65,975 | -1.20(-1.61%) |
Sep 05, 2012 | 74.54 | 74.98 | 74.01 | 74.27 | 7,869 | +0.15(+0.20%) |
Sep 04, 2012 | 74.39 | 74.42 | 73.81 | 74.13 | 4,888 | +0.00(+0.00%) |
Aug 31, 2012 | 74.62 | 74.77 | 73.75 | 74.13 | 7,444 | +0.06(+0.08%) |
Aug 30, 2012 | 73.66 | 74.10 | 73.57 | 74.07 | 6,240 | +0.79(+1.08%) |
Aug 29, 2012 | 73.10 | 73.28 | 73.08 | 73.28 | 31,391 | -1.26(-1.69%) |
Aug 27, 2012 | 75.41 | 75.41 | 74.39 | 74.54 | 6,270 | -0.42(-0.57%) |
Aug 24, 2012 | 74.65 | 75.50 | 74.45 | 74.96 | 6,605 | +0.37(+0.49%) |
Aug 23, 2012 | 75.21 | 75.21 | 74.54 | 74.60 | 6,158 | -0.61(-0.82%) |
Aug 22, 2012 | 75.94 | 76.00 | 75.21 | 75.21 | 4,793 | +0.21(+0.28%) |
Aug 21, 2012 | 75.27 | 75.27 | 73.95 | 75.00 | 13,299 | -0.21(-0.28%) |
Aug 20, 2012 | 75.71 | 75.71 | 74.98 | 75.21 | 7,304 | -0.35(-0.46%) |
Aug 17, 2012 | 75.38 | 75.70 | 75.12 | 75.56 | 4,091 | +0.22(+0.30%) |
Aug 16, 2012 | 75.41 | 75.41 | 74.83 | 75.34 | 14,414 | -0.08(-0.10%) |
Aug 15, 2012 | 75.36 | 75.41 | 75.00 | 75.41 | 6,051 | +0.47(+0.62%) |
Aug 14, 2012 | 74.89 | 75.27 | 74.54 | 74.95 | 10,675 | +0.00(+0.00%) |
Aug 13, 2012 | 74.83 | 75.09 | 74.39 | 74.95 | 6,779 | +0.15(+0.20%) |
Aug 10, 2012 | 75.27 | 75.27 | 73.75 | 74.80 | 14,232 | -0.32(-0.43%) |
Aug 09, 2012 | 74.84 | 75.21 | 74.84 | 75.12 | 6,519 | +0.00(+0.00%) |
Aug 08, 2012 | 75.27 | 75.27 | 74.58 | 75.12 | 10,137 | +0.12(+0.15%) |
Aug 07, 2012 | 74.54 | 75.36 | 74.10 | 75.01 | 9,251 | +0.59(+0.79%) |
Aug 06, 2012 | 74.10 | 76.00 | 73.69 | 74.42 | 9,112 | -0.12(-0.16%) |
Aug 03, 2012 | 74.10 | 75.27 | 73.81 | 74.54 | 13,922 | +1.32(+1.80%) |
Aug 02, 2012 | 74.83 | 75.41 | 73.22 | 73.22 | 14,911 | -1.90(-2.53%) |