Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 76.17 | 76.61 | 75.03 | 76.31 | 2,348,369 | +0.48(+0.64%) |
Oct 26, 2012 | 76.39 | 75.83 | 75.83 | 75.83 | 955,569 | -0.56(-0.74%) |
Oct 25, 2012 | 76.98 | 77.12 | 76.09 | 76.39 | 922,396 | -0.12(-0.16%) |
Oct 24, 2012 | 75.84 | 77.05 | 75.84 | 76.52 | 1,320,999 | +0.36(+0.47%) |
Oct 23, 2012 | 75.74 | 76.31 | 75.48 | 76.16 | 1,540,323 | +0.14(+0.18%) |
Oct 19, 2012 | 76.61 | 76.68 | 75.46 | 76.02 | 1,806,907 | -0.87(-1.13%) |
Oct 18, 2012 | 75.18 | 77.21 | 74.43 | 76.88 | 2,191,716 | +1.33(+1.76%) |
Oct 17, 2012 | 72.61 | 76.11 | 72.55 | 75.56 | 3,223,583 | +4.16(+5.83%) |
Oct 16, 2012 | 71.76 | 72.02 | 70.98 | 71.39 | 1,463,206 | -0.07(-0.09%) |
Oct 15, 2012 | 71.03 | 71.82 | 70.74 | 71.46 | 899,348 | +0.85(+1.20%) |
Oct 12, 2012 | 71.83 | 71.86 | 70.17 | 70.61 | 1,490,946 | -1.52(-2.10%) |
Oct 11, 2012 | 72.59 | 72.68 | 72.02 | 72.13 | 862,862 | -0.18(-0.24%) |
Oct 10, 2012 | 71.89 | 72.49 | 71.36 | 72.30 | 1,376,172 | +1.21(+1.70%) |
Oct 09, 2012 | 71.65 | 71.76 | 71.03 | 71.09 | 843,623 | -0.73(-1.02%) |
Oct 08, 2012 | 71.83 | 71.99 | 71.52 | 71.83 | 518,990 | -0.39(-0.54%) |
Oct 05, 2012 | 72.28 | 72.57 | 71.83 | 72.21 | 836,443 | +0.32(+0.44%) |
Oct 04, 2012 | 71.13 | 71.94 | 71.02 | 71.90 | 1,225,559 | +0.87(+1.22%) |
Oct 03, 2012 | 70.19 | 71.26 | 70.02 | 71.03 | 1,737,952 | +0.93(+1.33%) |
Oct 02, 2012 | 70.43 | 70.43 | 69.66 | 70.10 | 676,892 | -0.01(-0.02%) |
Oct 01, 2012 | 70.06 | 71.06 | 69.94 | 70.12 | 1,151,557 | +0.36(+0.51%) |
Sep 28, 2012 | 69.11 | 70.10 | 68.79 | 69.76 | 1,460,010 | +0.54(+0.77%) |
Sep 27, 2012 | 69.40 | 69.52 | 68.70 | 69.22 | 863,601 | +0.29(+0.43%) |
Sep 26, 2012 | 69.41 | 69.52 | 68.63 | 68.93 | 1,385,720 | -0.46(-0.67%) |
Sep 25, 2012 | 70.04 | 70.36 | 69.39 | 69.39 | 1,133,882 | -0.49(-0.70%) |
Sep 24, 2012 | 69.09 | 70.22 | 69.04 | 69.88 | 1,047,782 | +0.25(+0.36%) |
Sep 21, 2012 | 70.10 | 70.17 | 69.38 | 69.63 | 2,476,636 | +0.48(+0.69%) |
Sep 20, 2012 | 68.43 | 69.22 | 68.20 | 69.16 | 1,293,558 | +0.05(+0.07%) |
Sep 19, 2012 | 68.84 | 69.30 | 68.60 | 69.11 | 812,877 | +0.26(+0.37%) |
Sep 18, 2012 | 69.06 | 69.14 | 68.65 | 68.85 | 644,670 | -0.12(-0.17%) |
Sep 17, 2012 | 69.25 | 69.44 | 68.81 | 68.97 | 1,136,441 | -0.53(-0.76%) |
Sep 14, 2012 | 68.78 | 69.82 | 68.62 | 69.50 | 2,306,316 | +0.79(+1.15%) |
Sep 13, 2012 | 67.79 | 69.19 | 67.07 | 68.70 | 2,230,874 | +1.18(+1.75%) |
Sep 12, 2012 | 67.33 | 67.77 | 67.18 | 67.52 | 1,221,628 | +0.26(+0.38%) |
Sep 11, 2012 | 66.47 | 67.61 | 66.32 | 67.27 | 1,654,624 | +0.97(+1.46%) |
Sep 10, 2012 | 65.50 | 66.48 | 65.50 | 66.30 | 1,180,304 | -0.22(-0.33%) |
Sep 07, 2012 | 66.01 | 66.64 | 65.85 | 66.52 | 1,204,288 | +0.65(+0.99%) |
Sep 06, 2012 | 65.01 | 65.99 | 65.00 | 65.87 | 1,461,569 | +1.10(+1.70%) |
Sep 05, 2012 | 64.19 | 65.02 | 64.14 | 64.77 | 1,889,315 | +0.67(+1.04%) |
Sep 04, 2012 | 63.64 | 64.14 | 63.29 | 64.10 | 825,362 | +0.40(+0.62%) |
Aug 31, 2012 | 64.31 | 64.31 | 63.60 | 63.70 | 1,055,906 | -0.07(-0.11%) |
Aug 30, 2012 | 64.29 | 64.40 | 63.51 | 63.78 | 2,270,696 | -0.60(-0.93%) |
Aug 29, 2012 | 64.31 | 64.53 | 64.19 | 64.38 | 2,766,649 | -0.95(-1.45%) |
Aug 27, 2012 | 62.45 | 65.82 | 64.05 | 65.32 | 5,096,831 | +2.87(+4.60%) |
Aug 24, 2012 | 62.14 | 62.57 | 61.88 | 62.45 | 399,131 | +0.27(+0.43%) |
Aug 23, 2012 | 62.87 | 62.99 | 62.09 | 62.18 | 388,171 | -0.82(-1.30%) |
Aug 22, 2012 | 63.26 | 63.41 | 62.75 | 63.00 | 415,704 | -0.29(-0.46%) |
Aug 21, 2012 | 63.93 | 64.01 | 63.04 | 63.29 | 408,379 | -0.48(-0.75%) |
Aug 20, 2012 | 63.19 | 63.78 | 63.19 | 63.77 | 498,022 | +0.30(+0.47%) |
Aug 17, 2012 | 63.27 | 63.52 | 63.01 | 63.48 | 475,098 | +0.32(+0.51%) |
Aug 16, 2012 | 63.01 | 63.25 | 62.81 | 63.16 | 295,429 | +0.12(+0.20%) |
Aug 15, 2012 | 62.56 | 63.20 | 62.54 | 63.03 | 226,827 | +0.33(+0.53%) |
Aug 14, 2012 | 62.98 | 63.12 | 62.57 | 62.70 | 316,268 | -0.11(-0.17%) |
Aug 13, 2012 | 63.01 | 63.03 | 62.37 | 62.81 | 321,569 | -0.22(-0.35%) |
Aug 10, 2012 | 62.90 | 63.07 | 62.59 | 63.03 | 237,159 | -0.10(-0.16%) |
Aug 09, 2012 | 62.97 | 63.33 | 62.75 | 63.13 | 376,933 | +0.03(+0.05%) |
Aug 08, 2012 | 63.00 | 63.27 | 62.77 | 63.10 | 397,986 | -0.22(-0.34%) |
Aug 07, 2012 | 63.37 | 63.83 | 63.10 | 63.32 | 425,649 | +0.28(+0.45%) |
Aug 06, 2012 | 63.99 | 64.00 | 62.95 | 63.03 | 654,750 | -0.55(-0.86%) |
Aug 03, 2012 | 62.45 | 63.89 | 62.31 | 63.58 | 1,111,354 | +2.12(+3.44%) |
Aug 02, 2012 | 61.72 | 61.80 | 60.76 | 61.46 | 557,342 | -0.72(-1.16%) |