Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 73.47 | 73.68 | 72.49 | 73.36 | 987,696 | -0.76(-1.03%) |
Oct 26, 2012 | 74.83 | 74.12 | 74.12 | 74.12 | 419,453 | -0.32(-0.43%) |
Oct 25, 2012 | 76.97 | 76.97 | 74.07 | 74.44 | 717,437 | -0.66(-0.88%) |
Oct 24, 2012 | 76.33 | 76.56 | 74.74 | 75.11 | 508,412 | -0.74(-0.98%) |
Oct 23, 2012 | 76.32 | 76.46 | 75.51 | 75.85 | 418,863 | -1.53(-1.98%) |
Oct 19, 2012 | 78.16 | 78.37 | 77.01 | 77.38 | 574,917 | -0.59(-0.76%) |
Oct 18, 2012 | 78.31 | 79.02 | 77.70 | 77.97 | 620,722 | -0.33(-0.42%) |
Oct 17, 2012 | 77.15 | 79.42 | 77.00 | 78.31 | 843,096 | +0.99(+1.28%) |
Oct 16, 2012 | 75.80 | 77.57 | 75.47 | 77.32 | 648,778 | +2.21(+2.94%) |
Oct 15, 2012 | 75.40 | 75.65 | 74.73 | 75.11 | 523,585 | -0.28(-0.38%) |
Oct 12, 2012 | 75.28 | 75.76 | 75.12 | 75.39 | 201,450 | +0.18(+0.24%) |
Oct 11, 2012 | 75.56 | 75.71 | 75.08 | 75.21 | 313,457 | +0.15(+0.19%) |
Oct 10, 2012 | 75.59 | 76.09 | 74.94 | 75.07 | 245,867 | -0.53(-0.70%) |
Oct 09, 2012 | 76.49 | 76.93 | 75.50 | 75.59 | 559,097 | -1.24(-1.61%) |
Oct 08, 2012 | 77.17 | 77.43 | 76.40 | 76.83 | 903,388 | -0.23(-0.29%) |
Oct 05, 2012 | 76.53 | 77.12 | 76.10 | 77.06 | 677,733 | +1.21(+1.60%) |
Oct 04, 2012 | 74.19 | 75.96 | 74.03 | 75.85 | 555,224 | +1.69(+2.28%) |
Oct 03, 2012 | 74.36 | 74.44 | 73.89 | 74.15 | 648,359 | -0.16(-0.22%) |
Oct 02, 2012 | 74.22 | 74.94 | 74.18 | 74.32 | 630,429 | -0.12(-0.16%) |
Oct 01, 2012 | 74.80 | 75.58 | 74.18 | 74.44 | 681,501 | -0.03(-0.04%) |
Sep 28, 2012 | 74.23 | 74.55 | 74.08 | 74.47 | 1,353,138 | +0.12(+0.16%) |
Sep 27, 2012 | 73.45 | 74.67 | 73.18 | 74.35 | 622,985 | +1.22(+1.67%) |
Sep 26, 2012 | 72.56 | 73.55 | 72.34 | 73.13 | 926,031 | -0.70(-0.95%) |
Sep 25, 2012 | 74.65 | 74.65 | 73.80 | 73.83 | 503,597 | -0.28(-0.37%) |
Sep 24, 2012 | 73.82 | 74.29 | 73.27 | 74.10 | 613,637 | -0.09(-0.12%) |
Sep 21, 2012 | 75.17 | 75.30 | 74.10 | 74.19 | 714,689 | -0.50(-0.67%) |
Sep 20, 2012 | 74.08 | 75.10 | 73.91 | 74.70 | 511,124 | +0.23(+0.32%) |
Sep 19, 2012 | 74.41 | 74.86 | 74.34 | 74.46 | 512,271 | +0.38(+0.51%) |
Sep 18, 2012 | 74.35 | 74.49 | 73.85 | 74.08 | 443,667 | -0.38(-0.51%) |
Sep 17, 2012 | 74.17 | 75.28 | 74.17 | 74.46 | 506,037 | +0.47(+0.63%) |
Sep 14, 2012 | 73.08 | 75.91 | 72.35 | 73.99 | 767,254 | +1.30(+1.79%) |
Sep 13, 2012 | 70.82 | 72.83 | 70.82 | 72.69 | 694,847 | +1.87(+2.64%) |
Sep 12, 2012 | 70.42 | 71.01 | 70.05 | 70.82 | 1,005,700 | +0.38(+0.54%) |
Sep 11, 2012 | 70.11 | 70.93 | 69.44 | 70.44 | 879,838 | +0.55(+0.79%) |
Sep 10, 2012 | 69.53 | 70.01 | 69.34 | 69.89 | 783,627 | -0.02(-0.02%) |
Sep 07, 2012 | 70.87 | 70.91 | 69.60 | 69.90 | 660,880 | -0.58(-0.83%) |
Sep 06, 2012 | 69.73 | 70.96 | 69.73 | 70.49 | 933,109 | +0.83(+1.20%) |
Sep 05, 2012 | 69.18 | 69.99 | 69.18 | 69.65 | 591,997 | +0.18(+0.26%) |
Sep 04, 2012 | 68.70 | 69.81 | 68.70 | 69.47 | 663,156 | +1.06(+1.55%) |
Aug 31, 2012 | 68.02 | 68.82 | 67.87 | 68.41 | 784,394 | +0.44(+0.64%) |
Aug 30, 2012 | 67.49 | 68.14 | 67.43 | 67.98 | 563,183 | +0.35(+0.51%) |
Aug 29, 2012 | 67.73 | 68.02 | 67.27 | 67.63 | 383,055 | +0.35(+0.52%) |
Aug 27, 2012 | 67.68 | 67.68 | 67.15 | 67.28 | 372,455 | -0.20(-0.30%) |
Aug 24, 2012 | 66.86 | 67.52 | 66.31 | 67.48 | 745,899 | +0.84(+1.26%) |
Aug 23, 2012 | 67.23 | 67.52 | 66.43 | 66.64 | 617,035 | -0.45(-0.66%) |
Aug 22, 2012 | 67.64 | 67.85 | 66.58 | 67.09 | 1,042,360 | -0.92(-1.36%) |
Aug 21, 2012 | 69.73 | 70.37 | 67.85 | 68.01 | 635,007 | -1.75(-2.51%) |
Aug 20, 2012 | 70.00 | 70.00 | 69.39 | 69.76 | 397,693 | +0.03(+0.05%) |
Aug 17, 2012 | 70.27 | 70.27 | 69.39 | 69.72 | 649,106 | -0.13(-0.19%) |
Aug 16, 2012 | 69.55 | 70.78 | 69.55 | 69.85 | 553,103 | +0.23(+0.34%) |
Aug 15, 2012 | 69.77 | 69.97 | 69.36 | 69.62 | 317,670 | -0.23(-0.32%) |
Aug 14, 2012 | 70.04 | 70.64 | 69.68 | 69.85 | 496,456 | -0.28(-0.39%) |
Aug 13, 2012 | 71.13 | 71.18 | 69.80 | 70.12 | 303,676 | -1.08(-1.52%) |
Aug 10, 2012 | 70.70 | 71.33 | 70.63 | 71.21 | 629,917 | +0.43(+0.61%) |
Aug 09, 2012 | 70.23 | 71.35 | 70.10 | 70.78 | 563,170 | +0.36(+0.52%) |
Aug 08, 2012 | 70.11 | 70.57 | 69.95 | 70.41 | 586,878 | -0.02(-0.02%) |
Aug 07, 2012 | 69.98 | 70.52 | 69.98 | 70.43 | 1,126,185 | +0.56(+0.80%) |
Aug 06, 2012 | 69.69 | 70.40 | 69.69 | 69.87 | 633,347 | -0.74(-1.05%) |
Aug 03, 2012 | 71.13 | 71.29 | 70.52 | 70.62 | 774,722 | +0.45(+0.63%) |
Aug 02, 2012 | 70.42 | 70.53 | 69.51 | 70.17 | 460,963 | -0.26(-0.37%) |