Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 72.02 | 72.33 | 71.29 | 71.80 | 151,001 | -0.10(-0.13%) |
Oct 26, 2012 | 71.71 | 71.89 | 71.89 | 71.89 | 130,847 | +0.08(+0.12%) |
Oct 25, 2012 | 71.85 | 71.93 | 71.02 | 71.81 | 108,687 | +0.63(+0.88%) |
Oct 24, 2012 | 72.06 | 72.17 | 71.05 | 71.18 | 209,242 | -0.52(-0.72%) |
Oct 23, 2012 | 72.27 | 72.28 | 71.19 | 71.70 | 210,373 | -2.10(-2.85%) |
Oct 19, 2012 | 75.02 | 75.08 | 73.59 | 73.80 | 133,922 | -1.22(-1.62%) |
Oct 18, 2012 | 74.62 | 75.21 | 74.62 | 75.02 | 99,749 | +0.05(+0.06%) |
Oct 17, 2012 | 74.19 | 75.05 | 74.11 | 74.97 | 121,077 | +0.90(+1.22%) |
Oct 16, 2012 | 73.31 | 74.16 | 73.31 | 74.07 | 97,509 | +1.09(+1.50%) |
Oct 15, 2012 | 72.55 | 73.04 | 71.99 | 72.98 | 92,989 | +0.36(+0.49%) |
Oct 12, 2012 | 73.05 | 73.15 | 72.19 | 72.62 | 127,301 | -0.43(-0.59%) |
Oct 11, 2012 | 73.07 | 73.63 | 73.00 | 73.05 | 130,671 | +0.60(+0.83%) |
Oct 10, 2012 | 73.40 | 73.49 | 72.30 | 72.46 | 191,156 | -1.30(-1.76%) |
Oct 09, 2012 | 73.65 | 74.36 | 73.65 | 73.76 | 232,777 | +0.12(+0.16%) |
Oct 08, 2012 | 73.14 | 73.74 | 73.06 | 73.64 | 94,290 | +0.09(+0.12%) |
Oct 05, 2012 | 74.02 | 74.23 | 73.33 | 73.55 | 122,160 | -0.22(-0.30%) |
Oct 04, 2012 | 73.41 | 73.85 | 73.24 | 73.77 | 163,255 | +0.78(+1.07%) |
Oct 03, 2012 | 73.80 | 73.80 | 72.65 | 72.98 | 173,913 | -0.95(-1.28%) |
Oct 02, 2012 | 74.39 | 74.39 | 73.52 | 73.93 | 182,655 | +0.01(+0.01%) |
Oct 01, 2012 | 74.00 | 74.57 | 73.82 | 73.93 | 107,752 | +0.34(+0.47%) |
Sep 28, 2012 | 73.73 | 73.76 | 73.14 | 73.58 | 193,104 | -0.34(-0.46%) |
Sep 27, 2012 | 73.39 | 74.09 | 73.18 | 73.92 | 147,367 | +1.02(+1.41%) |
Sep 26, 2012 | 73.29 | 73.38 | 72.68 | 72.90 | 323,302 | -0.76(-1.03%) |
Sep 25, 2012 | 74.64 | 74.85 | 73.59 | 73.65 | 198,773 | -0.81(-1.09%) |
Sep 24, 2012 | 74.28 | 74.70 | 74.24 | 74.46 | 123,803 | -0.42(-0.56%) |
Sep 21, 2012 | 75.30 | 75.38 | 74.80 | 74.88 | 228,246 | +0.16(+0.21%) |
Sep 20, 2012 | 73.90 | 74.86 | 73.57 | 74.73 | 189,063 | +0.25(+0.33%) |
Sep 19, 2012 | 75.21 | 75.21 | 74.48 | 74.48 | 248,422 | -0.66(-0.88%) |
Sep 18, 2012 | 75.47 | 75.59 | 74.71 | 75.14 | 237,140 | -0.69(-0.91%) |
Sep 17, 2012 | 76.31 | 76.68 | 75.60 | 75.83 | 233,458 | -0.68(-0.89%) |
Sep 14, 2012 | 75.92 | 77.09 | 75.73 | 76.51 | 312,493 | +1.14(+1.52%) |
Sep 13, 2012 | 74.11 | 75.66 | 73.62 | 75.36 | 452,239 | +1.43(+1.94%) |
Sep 12, 2012 | 73.98 | 74.15 | 73.68 | 73.93 | 163,296 | +0.34(+0.46%) |
Sep 11, 2012 | 73.08 | 73.75 | 73.08 | 73.60 | 147,001 | +0.74(+1.01%) |
Sep 10, 2012 | 73.12 | 73.54 | 72.83 | 72.86 | 144,275 | -0.36(-0.50%) |
Sep 07, 2012 | 72.14 | 73.24 | 72.14 | 73.23 | 173,066 | +1.26(+1.75%) |
Sep 06, 2012 | 70.96 | 72.44 | 70.96 | 71.97 | 140,386 | +1.44(+2.04%) |
Sep 05, 2012 | 70.64 | 70.91 | 70.36 | 70.53 | 203,862 | -0.14(-0.20%) |
Sep 04, 2012 | 71.06 | 71.14 | 70.08 | 70.67 | 148,725 | -0.41(-0.58%) |
Aug 31, 2012 | 70.98 | 71.46 | 70.60 | 71.09 | 191,268 | +0.63(+0.90%) |
Aug 30, 2012 | 71.02 | 71.02 | 70.29 | 70.45 | 157,223 | -0.85(-1.19%) |
Aug 29, 2012 | 71.75 | 71.79 | 71.19 | 71.30 | 106,024 | -0.28(-0.39%) |
Aug 27, 2012 | 71.77 | 72.13 | 71.46 | 71.58 | 147,267 | -0.10(-0.13%) |
Aug 24, 2012 | 71.05 | 71.83 | 70.76 | 71.68 | 117,563 | +0.44(+0.62%) |
Aug 23, 2012 | 71.91 | 72.09 | 71.17 | 71.24 | 273,734 | -0.83(-1.15%) |
Aug 22, 2012 | 71.69 | 72.15 | 71.40 | 72.06 | 177,084 | +0.21(+0.29%) |
Aug 21, 2012 | 72.38 | 72.76 | 71.71 | 71.86 | 122,188 | -0.22(-0.31%) |
Aug 20, 2012 | 72.11 | 72.34 | 71.84 | 72.08 | 142,192 | -0.22(-0.30%) |
Aug 17, 2012 | 72.49 | 72.58 | 72.15 | 72.30 | 144,595 | -0.15(-0.21%) |
Aug 16, 2012 | 71.93 | 72.55 | 71.79 | 72.45 | 156,362 | +0.72(+1.01%) |
Aug 15, 2012 | 71.65 | 71.96 | 71.49 | 71.73 | 104,605 | -0.04(-0.06%) |
Aug 14, 2012 | 72.10 | 72.25 | 71.53 | 71.77 | 120,945 | +0.01(+0.01%) |
Aug 13, 2012 | 72.13 | 72.20 | 71.44 | 71.76 | 72,448 | -0.41(-0.57%) |
Aug 10, 2012 | 71.58 | 72.22 | 71.11 | 72.17 | 77,794 | +0.25(+0.34%) |
Aug 09, 2012 | 71.33 | 72.27 | 71.27 | 71.93 | 105,150 | +0.41(+0.57%) |
Aug 08, 2012 | 71.18 | 71.80 | 71.05 | 71.52 | 86,592 | +0.06(+0.09%) |
Aug 07, 2012 | 70.85 | 71.79 | 70.85 | 71.46 | 152,091 | +1.05(+1.48%) |
Aug 06, 2012 | 70.30 | 70.77 | 70.30 | 70.41 | 108,904 | +0.23(+0.32%) |
Aug 03, 2012 | 69.64 | 70.60 | 69.64 | 70.19 | 127,364 | +1.64(+2.40%) |
Aug 02, 2012 | 69.00 | 69.27 | 67.98 | 68.54 | 132,612 | -1.29(-1.85%) |