Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 72.27 | 72.31 | 71.30 | 71.53 | 165,500 | -0.62(-0.86%) |
Oct 26, 2012 | 72.47 | 72.14 | 72.14 | 72.14 | 103,743 | -0.45(-0.63%) |
Oct 25, 2012 | 72.44 | 72.79 | 72.31 | 72.60 | 25,541 | +0.54(+0.75%) |
Oct 24, 2012 | 72.25 | 72.43 | 72.03 | 72.06 | 48,800 | +0.08(+0.11%) |
Oct 23, 2012 | 72.20 | 72.42 | 71.54 | 71.98 | 87,821 | -0.98(-1.34%) |
Oct 19, 2012 | 74.18 | 74.18 | 72.81 | 72.96 | 39,476 | -1.31(-1.77%) |
Oct 18, 2012 | 74.06 | 74.29 | 73.82 | 74.27 | 21,595 | -0.11(-0.15%) |
Oct 17, 2012 | 74.36 | 74.46 | 74.16 | 74.38 | 35,898 | +0.09(+0.13%) |
Oct 16, 2012 | 73.92 | 74.33 | 73.92 | 74.29 | 99,069 | +0.72(+0.98%) |
Oct 15, 2012 | 72.74 | 73.63 | 72.74 | 73.57 | 21,018 | +0.90(+1.24%) |
Oct 12, 2012 | 73.02 | 73.14 | 72.60 | 72.67 | 28,095 | -0.11(-0.15%) |
Oct 11, 2012 | 72.95 | 73.25 | 72.77 | 72.78 | 191,048 | +0.09(+0.13%) |
Oct 10, 2012 | 73.22 | 73.22 | 72.46 | 72.68 | 31,117 | -0.49(-0.67%) |
Oct 09, 2012 | 73.95 | 73.95 | 73.17 | 73.17 | 44,931 | -1.03(-1.39%) |
Oct 08, 2012 | 74.12 | 74.21 | 73.86 | 74.20 | 27,939 | -0.08(-0.10%) |
Oct 05, 2012 | 74.47 | 74.65 | 74.12 | 74.28 | 52,149 | +0.06(+0.08%) |
Oct 04, 2012 | 74.00 | 74.45 | 73.88 | 74.22 | 35,438 | +0.39(+0.53%) |
Oct 03, 2012 | 73.40 | 73.85 | 73.27 | 73.82 | 39,256 | +0.53(+0.72%) |
Oct 02, 2012 | 73.19 | 73.42 | 72.91 | 73.29 | 92,553 | +0.46(+0.64%) |
Oct 01, 2012 | 72.67 | 73.28 | 72.67 | 72.83 | 374,684 | +0.34(+0.47%) |
Sep 28, 2012 | 72.56 | 72.64 | 72.16 | 72.49 | 125,854 | -0.26(-0.35%) |
Sep 27, 2012 | 72.52 | 72.91 | 72.38 | 72.74 | 44,351 | +0.51(+0.71%) |
Sep 26, 2012 | 72.74 | 72.98 | 72.20 | 72.23 | 53,828 | -0.46(-0.64%) |
Sep 25, 2012 | 72.90 | 73.46 | 72.68 | 72.69 | 265,374 | -0.09(-0.13%) |
Sep 24, 2012 | 72.45 | 72.89 | 72.45 | 72.79 | 79,995 | +0.02(+0.02%) |
Sep 21, 2012 | 72.56 | 72.92 | 72.52 | 72.77 | 35,945 | +0.37(+0.51%) |
Sep 20, 2012 | 72.10 | 72.42 | 71.93 | 72.40 | 23,883 | +0.26(+0.37%) |
Sep 19, 2012 | 72.19 | 72.39 | 72.04 | 72.14 | 22,688 | +0.06(+0.08%) |
Sep 18, 2012 | 71.79 | 72.16 | 71.71 | 72.08 | 64,910 | +0.32(+0.44%) |
Sep 17, 2012 | 71.40 | 71.81 | 71.40 | 71.76 | 27,349 | +0.38(+0.53%) |
Sep 14, 2012 | 71.72 | 71.73 | 71.27 | 71.39 | 25,267 | -0.25(-0.35%) |
Sep 13, 2012 | 70.80 | 71.73 | 70.79 | 71.63 | 26,260 | +0.71(+1.00%) |
Sep 12, 2012 | 71.07 | 71.10 | 70.82 | 70.93 | 32,967 | +0.04(+0.06%) |
Sep 11, 2012 | 71.01 | 71.09 | 70.85 | 70.88 | 28,869 | -0.03(-0.04%) |
Sep 10, 2012 | 71.05 | 71.17 | 70.91 | 70.91 | 13,433 | -0.19(-0.27%) |
Sep 07, 2012 | 71.30 | 71.30 | 70.90 | 71.11 | 25,340 | -0.02(-0.02%) |
Sep 06, 2012 | 70.26 | 71.16 | 70.26 | 71.12 | 23,535 | +1.15(+1.65%) |
Sep 05, 2012 | 70.10 | 70.24 | 69.80 | 69.97 | 45,982 | +0.03(+0.05%) |
Sep 04, 2012 | 69.66 | 70.11 | 69.35 | 69.94 | 147,689 | +0.26(+0.37%) |
Aug 31, 2012 | 69.88 | 69.91 | 69.37 | 69.68 | 38,655 | +0.24(+0.34%) |
Aug 30, 2012 | 69.47 | 69.61 | 69.20 | 69.44 | 26,202 | -0.21(-0.31%) |
Aug 29, 2012 | 69.49 | 69.93 | 69.49 | 69.66 | 36,809 | +0.13(+0.18%) |
Aug 27, 2012 | 69.34 | 69.75 | 69.32 | 69.53 | 65,221 | +0.03(+0.04%) |
Aug 24, 2012 | 68.92 | 69.58 | 68.92 | 69.50 | 37,838 | +0.59(+0.85%) |
Aug 23, 2012 | 68.87 | 69.01 | 68.76 | 68.91 | 43,592 | -0.07(-0.10%) |
Aug 22, 2012 | 68.80 | 69.08 | 68.79 | 68.98 | 19,206 | +0.09(+0.12%) |
Aug 21, 2012 | 69.07 | 69.32 | 68.86 | 68.90 | 33,816 | -0.26(-0.38%) |
Aug 20, 2012 | 68.90 | 69.17 | 68.90 | 69.16 | 46,741 | +0.18(+0.26%) |
Aug 17, 2012 | 69.29 | 69.29 | 68.81 | 68.98 | 27,052 | -0.27(-0.39%) |
Aug 16, 2012 | 69.31 | 69.42 | 69.02 | 69.25 | 15,551 | -0.14(-0.20%) |
Aug 15, 2012 | 69.31 | 69.54 | 69.25 | 69.39 | 29,977 | +0.25(+0.36%) |
Aug 14, 2012 | 69.17 | 69.28 | 69.07 | 69.14 | 19,746 | +0.22(+0.32%) |
Aug 13, 2012 | 69.07 | 69.07 | 68.66 | 68.92 | 20,114 | -0.20(-0.30%) |
Aug 10, 2012 | 68.79 | 69.17 | 68.75 | 69.13 | 40,360 | +0.32(+0.47%) |
Aug 09, 2012 | 68.77 | 69.10 | 68.69 | 68.80 | 57,305 | -0.07(-0.10%) |
Aug 08, 2012 | 68.60 | 68.98 | 68.60 | 68.87 | 28,824 | +0.19(+0.28%) |
Aug 07, 2012 | 68.72 | 68.90 | 68.63 | 68.68 | 130,163 | -0.09(-0.12%) |
Aug 06, 2012 | 68.92 | 68.93 | 68.66 | 68.77 | 148,295 | +0.09(+0.14%) |
Aug 03, 2012 | 68.43 | 69.06 | 68.43 | 68.67 | 16,403 | +0.81(+1.19%) |
Aug 02, 2012 | 68.03 | 68.25 | 67.47 | 67.86 | 17,790 | -0.60(-0.87%) |