Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 79.76 | 80.21 | 79.01 | 79.25 | 69,867 | -0.51(-0.64%) |
Oct 26, 2012 | 80.50 | 79.76 | 79.76 | 79.76 | 78,700 | -1.13(-1.40%) |
Oct 25, 2012 | 79.50 | 80.98 | 78.93 | 80.89 | 90,846 | +1.80(+2.28%) |
Oct 24, 2012 | 80.71 | 80.92 | 78.50 | 79.09 | 133,883 | -0.53(-0.67%) |
Oct 23, 2012 | 75.82 | 79.86 | 75.63 | 79.62 | 176,859 | +4.00(+5.29%) |
Oct 19, 2012 | 77.52 | 77.58 | 75.20 | 75.62 | 139,033 | -2.67(-3.41%) |
Oct 18, 2012 | 79.74 | 79.90 | 77.82 | 78.29 | 88,960 | -0.88(-1.11%) |
Oct 17, 2012 | 78.26 | 79.28 | 78.14 | 79.17 | 98,825 | +1.38(+1.77%) |
Oct 16, 2012 | 76.61 | 78.28 | 76.53 | 77.79 | 55,368 | +1.73(+2.27%) |
Oct 15, 2012 | 75.64 | 76.28 | 75.25 | 76.06 | 69,640 | +0.42(+0.56%) |
Oct 12, 2012 | 75.32 | 76.38 | 75.10 | 75.64 | 42,054 | +0.13(+0.17%) |
Oct 11, 2012 | 76.35 | 77.18 | 75.29 | 75.51 | 39,857 | -0.30(-0.40%) |
Oct 10, 2012 | 75.15 | 75.94 | 75.07 | 75.81 | 74,757 | +0.56(+0.74%) |
Oct 09, 2012 | 75.45 | 75.58 | 74.65 | 75.25 | 79,243 | -0.51(-0.67%) |
Oct 08, 2012 | 75.86 | 75.99 | 75.22 | 75.76 | 48,708 | -0.21(-0.28%) |
Oct 05, 2012 | 76.23 | 77.37 | 75.69 | 75.97 | 84,859 | +0.10(+0.13%) |
Oct 04, 2012 | 76.31 | 76.35 | 74.39 | 75.87 | 102,356 | -0.06(-0.08%) |
Oct 03, 2012 | 76.89 | 76.89 | 75.76 | 75.93 | 101,857 | -0.61(-0.80%) |
Oct 02, 2012 | 77.19 | 77.43 | 76.27 | 76.54 | 89,307 | -0.12(-0.16%) |
Oct 01, 2012 | 78.55 | 78.93 | 76.47 | 76.66 | 142,702 | -1.18(-1.52%) |
Sep 28, 2012 | 78.62 | 78.72 | 77.77 | 77.84 | 152,443 | -0.81(-1.03%) |
Sep 27, 2012 | 75.45 | 78.88 | 75.21 | 78.65 | 187,987 | +3.51(+4.67%) |
Sep 26, 2012 | 75.71 | 76.24 | 74.12 | 75.14 | 91,303 | -0.57(-0.75%) |
Sep 25, 2012 | 76.60 | 77.86 | 75.43 | 75.71 | 178,281 | -0.74(-0.97%) |
Sep 24, 2012 | 77.41 | 77.41 | 76.15 | 76.45 | 167,940 | -1.10(-1.42%) |
Sep 21, 2012 | 77.99 | 78.58 | 77.00 | 77.55 | 370,063 | +0.56(+0.73%) |
Sep 20, 2012 | 75.87 | 77.07 | 75.40 | 76.99 | 135,377 | +0.56(+0.73%) |
Sep 19, 2012 | 76.50 | 77.30 | 75.76 | 76.43 | 115,206 | +0.24(+0.32%) |
Sep 18, 2012 | 74.18 | 76.29 | 74.17 | 76.19 | 175,268 | +1.72(+2.31%) |
Sep 17, 2012 | 74.16 | 74.60 | 73.27 | 74.47 | 105,345 | +0.30(+0.40%) |
Sep 14, 2012 | 74.83 | 75.73 | 73.95 | 74.17 | 141,630 | -0.14(-0.19%) |
Sep 13, 2012 | 73.60 | 74.90 | 73.20 | 74.31 | 108,693 | +0.67(+0.91%) |
Sep 12, 2012 | 73.68 | 74.20 | 73.07 | 73.64 | 69,270 | -0.27(-0.37%) |
Sep 11, 2012 | 73.73 | 73.92 | 73.04 | 73.91 | 78,642 | -0.04(-0.05%) |
Sep 10, 2012 | 74.90 | 75.39 | 73.84 | 73.95 | 113,274 | -1.15(-1.53%) |
Sep 07, 2012 | 74.99 | 75.26 | 74.06 | 75.10 | 127,634 | +0.54(+0.72%) |
Sep 06, 2012 | 74.60 | 74.84 | 73.48 | 74.56 | 172,190 | +0.17(+0.23%) |
Sep 05, 2012 | 73.67 | 75.99 | 73.11 | 74.39 | 267,331 | -0.30(-0.40%) |
Sep 04, 2012 | 74.27 | 74.97 | 73.00 | 74.69 | 114,827 | +0.59(+0.80%) |
Aug 31, 2012 | 73.46 | 74.26 | 72.76 | 74.10 | 137,309 | +0.86(+1.17%) |
Aug 30, 2012 | 73.40 | 73.60 | 73.08 | 73.24 | 145,167 | -0.36(-0.49%) |
Aug 29, 2012 | 73.28 | 73.80 | 73.01 | 73.60 | 132,189 | -0.06(-0.08%) |
Aug 27, 2012 | 73.69 | 73.90 | 73.11 | 73.66 | 73,151 | +0.12(+0.16%) |
Aug 24, 2012 | 73.04 | 73.94 | 73.04 | 73.54 | 39,553 | +0.11(+0.15%) |
Aug 23, 2012 | 72.80 | 73.76 | 72.80 | 73.43 | 49,764 | +0.53(+0.73%) |
Aug 22, 2012 | 73.05 | 73.45 | 72.87 | 72.90 | 64,638 | -0.49(-0.67%) |
Aug 21, 2012 | 73.43 | 74.30 | 72.81 | 73.39 | 82,156 | -0.01(-0.01%) |
Aug 20, 2012 | 73.52 | 73.68 | 72.01 | 73.40 | 122,047 | -0.56(-0.76%) |
Aug 17, 2012 | 73.76 | 74.17 | 73.39 | 73.96 | 124,357 | +0.13(+0.18%) |
Aug 16, 2012 | 73.27 | 74.30 | 72.43 | 73.83 | 114,087 | +0.27(+0.37%) |
Aug 15, 2012 | 72.90 | 75.00 | 72.64 | 73.56 | 294,420 | +1.49(+2.07%) |
Aug 14, 2012 | 73.70 | 74.28 | 71.38 | 72.07 | 227,241 | -1.42(-1.93%) |
Aug 13, 2012 | 71.50 | 73.61 | 71.17 | 73.49 | 184,102 | +1.99(+2.78%) |
Aug 10, 2012 | 71.30 | 72.47 | 70.36 | 71.50 | 176,067 | +0.24(+0.34%) |
Aug 09, 2012 | 66.10 | 71.44 | 65.59 | 71.26 | 585,846 | +6.82(+10.58%) |
Aug 08, 2012 | 65.13 | 65.19 | 64.34 | 64.44 | 77,333 | -0.73(-1.12%) |
Aug 07, 2012 | 65.39 | 65.74 | 64.98 | 65.17 | 100,389 | -0.08(-0.12%) |
Aug 06, 2012 | 65.58 | 65.91 | 65.06 | 65.25 | 35,584 | +0.09(+0.14%) |
Aug 03, 2012 | 64.44 | 65.92 | 63.55 | 65.16 | 64,138 | +1.35(+2.12%) |
Aug 02, 2012 | 63.16 | 63.93 | 62.50 | 63.81 | 66,494 | +0.71(+1.13%) |