Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 77.24 | 77.43 | 76.55 | 77.04 | 3,628 | -0.36(-0.47%) |
Oct 26, 2012 | 77.40 | 77.40 | 77.40 | 0 | -0.61(-0.78%) | |
Oct 25, 2012 | 78.10 | 78.10 | 77.33 | 78.01 | 957 | +1.33(+1.73%) |
Oct 24, 2012 | 76.97 | 77.37 | 76.55 | 76.68 | 676 | -0.47(-0.61%) |
Oct 23, 2012 | 77.31 | 77.31 | 76.91 | 77.15 | 1,871 | -2.04(-2.58%) |
Oct 19, 2012 | 79.20 | 79.20 | 79.19 | 79.19 | 276 | +0.34(+0.43%) |
Oct 18, 2012 | 79.90 | 79.90 | 78.85 | 78.85 | 556 | -1.40(-1.74%) |
Oct 17, 2012 | 80.25 | 80.25 | 80.25 | 80.25 | 200 | +0.35(+0.44%) |
Oct 16, 2012 | 80.21 | 80.38 | 79.90 | 79.90 | 4,537 | +1.10(+1.40%) |
Oct 15, 2012 | 78.80 | 78.80 | 78.80 | 78.80 | 263 | +0.79(+1.01%) |
Oct 12, 2012 | 78.01 | 78.01 | 78.01 | 78.01 | 260 | +0.24(+0.31%) |
Oct 11, 2012 | 78.30 | 78.34 | 77.77 | 77.77 | 1,413 | +0.67(+0.87%) |
Oct 10, 2012 | 77.01 | 77.24 | 77.01 | 77.10 | 1,488 | -0.40(-0.52%) |
Oct 09, 2012 | 77.50 | 77.57 | 76.86 | 77.50 | 3,740 | -1.75(-2.21%) |
Oct 08, 2012 | 78.93 | 79.25 | 78.85 | 79.25 | 476 | -0.20(-0.25%) |
Oct 06, 2012 | 79.45 | 79.45 | 79.45 | 79.45 | 400 | +0.00(+0.00%) |
Oct 05, 2012 | 79.45 | 79.45 | 79.45 | 79.45 | 400 | +0.70(+0.89%) |
Oct 04, 2012 | 78.75 | 78.75 | 78.75 | 78.75 | 200 | +0.02(+0.03%) |
Oct 03, 2012 | 78.15 | 78.75 | 78.15 | 78.73 | 1,331 | +2.24(+2.93%) |
Oct 02, 2012 | 76.94 | 76.95 | 76.49 | 76.49 | 868 | -0.01(-0.01%) |
Oct 01, 2012 | 76.09 | 76.75 | 76.09 | 76.50 | 2,318 | +1.29(+1.72%) |
Sep 28, 2012 | 75.70 | 75.70 | 75.21 | 75.21 | 2,033 | -2.24(-2.89%) |
Sep 27, 2012 | 76.86 | 77.45 | 76.86 | 77.45 | 1,257 | -0.74(-0.95%) |
Sep 26, 2012 | 78.19 | 78.19 | 78.19 | 78.19 | 100 | -3.49(-4.27%) |
Sep 25, 2012 | 82.33 | 82.33 | 81.19 | 81.68 | 2,262 | +0.63(+0.78%) |
Sep 24, 2012 | 80.60 | 81.25 | 80.47 | 81.05 | 1,047 | -0.21(-0.26%) |
Sep 21, 2012 | 81.19 | 81.66 | 81.16 | 81.26 | 29,181 | +0.91(+1.13%) |
Sep 20, 2012 | 80.35 | 80.40 | 80.00 | 80.35 | 15,845 | +0.24(+0.30%) |
Sep 19, 2012 | 80.25 | 80.54 | 80.10 | 80.11 | 9,501 | -0.68(-0.84%) |
Sep 18, 2012 | 80.09 | 80.79 | 79.86 | 80.79 | 1,482 | +0.69(+0.86%) |
Sep 17, 2012 | 80.49 | 80.80 | 79.80 | 80.10 | 2,611 | -0.32(-0.40%) |
Sep 14, 2012 | 80.00 | 80.50 | 80.00 | 80.42 | 1,104 | -0.13(-0.16%) |
Sep 13, 2012 | 80.14 | 81.48 | 79.75 | 80.55 | 1,000 | +0.65(+0.81%) |
Sep 12, 2012 | 80.22 | 80.22 | 79.63 | 79.90 | 3,164 | +0.20(+0.25%) |
Sep 11, 2012 | 79.79 | 80.05 | 79.53 | 79.70 | 2,139 | +0.05(+0.06%) |
Sep 10, 2012 | 79.73 | 79.79 | 79.40 | 79.65 | 862 | -0.35(-0.44%) |
Sep 07, 2012 | 79.69 | 80.00 | 79.69 | 80.00 | 320 | -0.70(-0.87%) |
Sep 06, 2012 | 80.50 | 80.80 | 80.41 | 80.70 | 1,151 | +1.43(+1.80%) |
Sep 05, 2012 | 79.15 | 79.51 | 79.15 | 79.27 | 1,324 | +1.32(+1.69%) |
Sep 04, 2012 | 77.95 | 77.95 | 77.95 | 77.95 | 115 | -0.90(-1.14%) |
Aug 31, 2012 | 79.69 | 79.69 | 78.80 | 78.85 | 1,081 | +0.30(+0.38%) |
Aug 30, 2012 | 79.49 | 79.49 | 78.30 | 78.55 | 1,115 | -1.04(-1.31%) |
Aug 29, 2012 | 78.55 | 79.59 | 78.55 | 79.59 | 1,219 | -0.37(-0.46%) |
Aug 27, 2012 | 79.70 | 79.96 | 79.25 | 79.96 | 447 | +0.36(+0.45%) |
Aug 24, 2012 | 79.15 | 79.60 | 79.15 | 79.60 | 475 | +1.29(+1.65%) |
Aug 23, 2012 | 79.00 | 79.00 | 78.31 | 78.31 | 2,713 | -0.66(-0.84%) |
Aug 22, 2012 | 78.82 | 78.97 | 78.82 | 78.97 | 462 | -0.78(-0.98%) |
Aug 21, 2012 | 79.58 | 79.75 | 79.58 | 79.75 | 778 | +1.02(+1.30%) |
Aug 20, 2012 | 78.74 | 78.74 | 78.73 | 78.73 | 313 | +1.12(+1.44%) |
Aug 17, 2012 | 77.61 | 77.61 | 77.61 | 77.61 | 106 | -0.53(-0.68%) |
Aug 16, 2012 | 78.05 | 78.14 | 78.05 | 78.14 | 396 | +0.54(+0.70%) |
Aug 15, 2012 | 77.52 | 77.60 | 77.52 | 77.60 | 503 | +0.79(+1.03%) |
Aug 14, 2012 | 76.90 | 77.44 | 76.81 | 76.81 | 621 | -0.79(-1.02%) |
Aug 13, 2012 | 77.60 | 77.60 | 77.60 | 77.60 | 192 | +0.00(+0.00%) |
Aug 11, 2012 | 76.55 | 77.60 | 76.55 | 77.60 | 4,092 | +0.00(+0.00%) |
Aug 10, 2012 | 76.55 | 77.60 | 76.55 | 77.60 | 4,092 | +1.24(+1.62%) |
Aug 09, 2012 | 76.36 | 76.36 | 76.36 | 76.36 | 138 | -1.41(-1.81%) |
Aug 08, 2012 | 77.77 | 77.77 | 77.77 | 77.77 | 145 | +0.01(+0.01%) |
Aug 07, 2012 | 77.76 | 77.76 | 77.76 | 77.76 | 175 | +0.13(+0.17%) |
Aug 06, 2012 | 77.94 | 77.94 | 77.63 | 77.63 | 483 | -0.62(-0.79%) |
Aug 03, 2012 | 78.25 | 78.25 | 78.25 | 78.25 | 107 | +3.00(+3.99%) |
Aug 02, 2012 | 75.24 | 75.30 | 74.20 | 75.25 | 1,499 | -0.05(-0.07%) |