Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 71.61 | 72.94 | 71.15 | 72.64 | 484,706 | +0.14(+0.20%) |
Oct 26, 2012 | 73.21 | 72.50 | 72.50 | 72.50 | 288,748 | -0.79(-1.07%) |
Oct 25, 2012 | 72.88 | 73.51 | 72.69 | 73.28 | 441,691 | +0.84(+1.16%) |
Oct 24, 2012 | 72.91 | 73.01 | 72.14 | 72.44 | 189,094 | -0.14(-0.20%) |
Oct 23, 2012 | 72.77 | 73.03 | 71.93 | 72.59 | 723,493 | +0.35(+0.48%) |
Oct 19, 2012 | 72.07 | 72.42 | 71.44 | 72.24 | 412,050 | +0.11(+0.15%) |
Oct 18, 2012 | 71.29 | 72.52 | 71.29 | 72.13 | 458,214 | +0.84(+1.18%) |
Oct 17, 2012 | 71.43 | 71.43 | 70.84 | 71.29 | 562,994 | +0.05(+0.08%) |
Oct 16, 2012 | 70.89 | 71.39 | 70.39 | 71.24 | 204,028 | +0.78(+1.10%) |
Oct 15, 2012 | 69.57 | 70.53 | 69.51 | 70.46 | 213,559 | +0.90(+1.30%) |
Oct 12, 2012 | 70.18 | 70.60 | 69.44 | 69.56 | 241,127 | -0.28(-0.40%) |
Oct 11, 2012 | 70.22 | 70.22 | 69.69 | 69.84 | 163,226 | +0.15(+0.22%) |
Oct 10, 2012 | 70.01 | 70.18 | 69.41 | 69.68 | 298,044 | -0.16(-0.23%) |
Oct 09, 2012 | 68.96 | 70.14 | 68.96 | 69.85 | 275,499 | -0.28(-0.39%) |
Oct 08, 2012 | 69.97 | 70.45 | 69.52 | 70.12 | 122,352 | +0.08(+0.11%) |
Oct 05, 2012 | 69.53 | 70.25 | 69.53 | 70.04 | 213,149 | +0.84(+1.21%) |
Oct 04, 2012 | 68.94 | 69.24 | 68.79 | 69.20 | 309,487 | +0.44(+0.64%) |
Oct 03, 2012 | 69.19 | 69.19 | 68.54 | 68.76 | 256,871 | -0.25(-0.36%) |
Oct 02, 2012 | 67.70 | 69.03 | 67.22 | 69.01 | 248,697 | +0.08(+0.12%) |
Oct 01, 2012 | 68.82 | 69.18 | 68.76 | 68.93 | 237,210 | +0.15(+0.22%) |
Sep 28, 2012 | 68.48 | 69.03 | 68.10 | 68.78 | 309,506 | +0.11(+0.16%) |
Sep 27, 2012 | 68.58 | 68.85 | 68.03 | 68.68 | 233,694 | +0.11(+0.16%) |
Sep 26, 2012 | 68.85 | 69.19 | 68.23 | 68.57 | 447,195 | +0.32(+0.47%) |
Sep 25, 2012 | 68.65 | 69.00 | 68.23 | 68.25 | 296,021 | -0.43(-0.62%) |
Sep 24, 2012 | 68.66 | 69.16 | 68.59 | 68.68 | 512,940 | -0.01(-0.01%) |
Sep 21, 2012 | 69.16 | 69.16 | 68.61 | 68.68 | 297,066 | -0.24(-0.35%) |
Sep 20, 2012 | 68.51 | 68.98 | 68.51 | 68.93 | 184,195 | +0.10(+0.14%) |
Sep 19, 2012 | 68.16 | 69.05 | 68.06 | 68.83 | 180,148 | +0.56(+0.82%) |
Sep 18, 2012 | 68.67 | 68.75 | 68.10 | 68.26 | 382,998 | -0.52(-0.75%) |
Sep 17, 2012 | 68.93 | 69.44 | 68.77 | 68.78 | 158,158 | -0.55(-0.80%) |
Sep 14, 2012 | 69.10 | 69.55 | 68.82 | 69.34 | 329,452 | +0.49(+0.71%) |
Sep 13, 2012 | 68.70 | 68.92 | 68.55 | 68.85 | 558,138 | +0.05(+0.08%) |
Sep 12, 2012 | 68.83 | 69.46 | 68.16 | 68.79 | 430,642 | +0.14(+0.21%) |
Sep 11, 2012 | 68.82 | 69.48 | 68.62 | 68.65 | 313,856 | -0.32(-0.46%) |
Sep 10, 2012 | 68.72 | 69.03 | 68.50 | 68.97 | 262,844 | +0.18(+0.26%) |
Sep 07, 2012 | 69.31 | 69.45 | 68.65 | 68.79 | 425,994 | -0.58(-0.83%) |
Sep 06, 2012 | 69.26 | 69.74 | 69.10 | 69.37 | 239,965 | +0.36(+0.53%) |
Sep 05, 2012 | 69.34 | 69.73 | 68.88 | 69.00 | 295,990 | -0.26(-0.37%) |
Sep 04, 2012 | 68.88 | 69.34 | 68.65 | 69.26 | 315,900 | +0.53(+0.78%) |
Aug 31, 2012 | 68.41 | 69.09 | 68.36 | 68.73 | 261,658 | +0.49(+0.72%) |
Aug 30, 2012 | 68.09 | 68.62 | 68.03 | 68.24 | 555,859 | -0.25(-0.36%) |
Aug 29, 2012 | 68.42 | 68.71 | 68.23 | 68.49 | 249,638 | +0.07(+0.10%) |
Aug 27, 2012 | 68.06 | 68.64 | 68.06 | 68.42 | 269,699 | +0.46(+0.68%) |
Aug 24, 2012 | 67.42 | 68.27 | 67.42 | 67.95 | 249,383 | +0.34(+0.50%) |
Aug 23, 2012 | 67.76 | 67.93 | 67.46 | 67.62 | 239,926 | -0.23(-0.34%) |
Aug 22, 2012 | 67.88 | 68.10 | 67.55 | 67.85 | 296,901 | -0.05(-0.08%) |
Aug 21, 2012 | 68.33 | 68.33 | 67.87 | 67.90 | 314,624 | -0.44(-0.64%) |
Aug 20, 2012 | 67.63 | 68.36 | 67.52 | 68.34 | 263,333 | +0.58(+0.85%) |
Aug 17, 2012 | 66.99 | 68.07 | 66.86 | 67.76 | 283,259 | +0.63(+0.94%) |
Aug 16, 2012 | 67.23 | 67.39 | 66.87 | 67.13 | 357,653 | -0.11(-0.16%) |
Aug 15, 2012 | 66.89 | 67.48 | 66.80 | 67.23 | 300,553 | +0.40(+0.60%) |
Aug 14, 2012 | 66.56 | 67.07 | 66.33 | 66.83 | 273,418 | +0.44(+0.66%) |
Aug 13, 2012 | 66.29 | 66.80 | 65.87 | 66.40 | 509,830 | -0.24(-0.36%) |
Aug 10, 2012 | 65.97 | 66.65 | 65.67 | 66.64 | 309,467 | +0.42(+0.63%) |
Aug 09, 2012 | 66.80 | 66.80 | 65.94 | 66.22 | 426,401 | +0.54(+0.83%) |
Aug 08, 2012 | 64.85 | 66.20 | 64.56 | 65.68 | 516,975 | +0.80(+1.23%) |
Aug 07, 2012 | 64.69 | 65.37 | 64.62 | 64.88 | 648,002 | +0.55(+0.86%) |
Aug 06, 2012 | 64.22 | 65.12 | 64.18 | 64.32 | 446,658 | +0.04(+0.07%) |
Aug 03, 2012 | 63.96 | 64.57 | 63.96 | 64.28 | 873,717 | -0.27(-0.41%) |
Aug 02, 2012 | 63.92 | 64.75 | 63.35 | 64.55 | 560,527 | +0.61(+0.96%) |