Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 73.75 | 79.27 | 73.75 | 78.66 | 97,376 | +5.40(+7.37%) |
Oct 26, 2012 | 72.32 | 73.26 | 73.26 | 73.26 | 49,900 | +1.10(+1.52%) |
Oct 25, 2012 | 72.83 | 72.83 | 71.36 | 72.16 | 27,125 | -0.16(-0.22%) |
Oct 24, 2012 | 72.13 | 73.49 | 71.20 | 72.32 | 25,597 | +0.70(+0.98%) |
Oct 23, 2012 | 71.32 | 71.74 | 70.80 | 71.62 | 38,154 | +0.22(+0.31%) |
Oct 19, 2012 | 71.42 | 71.82 | 71.00 | 71.40 | 47,300 | -0.49(-0.68%) |
Oct 18, 2012 | 72.74 | 72.88 | 71.89 | 71.89 | 27,536 | -1.06(-1.45%) |
Oct 17, 2012 | 72.55 | 73.01 | 72.08 | 72.95 | 34,331 | +0.45(+0.62%) |
Oct 16, 2012 | 72.30 | 73.00 | 71.82 | 72.50 | 65,890 | +0.71(+0.99%) |
Oct 15, 2012 | 72.13 | 72.40 | 71.46 | 71.79 | 2,011,739 | +0.04(+0.06%) |
Oct 12, 2012 | 72.06 | 72.48 | 71.25 | 71.75 | 69,940 | -0.41(-0.57%) |
Oct 11, 2012 | 73.43 | 73.43 | 71.60 | 72.16 | 56,103 | -0.60(-0.82%) |
Oct 10, 2012 | 73.16 | 73.71 | 72.39 | 72.76 | 53,062 | -0.25(-0.34%) |
Oct 09, 2012 | 73.35 | 73.35 | 72.90 | 73.01 | 24,795 | -0.06(-0.08%) |
Oct 08, 2012 | 73.21 | 73.47 | 72.58 | 73.07 | 16,641 | -0.19(-0.26%) |
Oct 05, 2012 | 73.73 | 74.00 | 73.00 | 73.26 | 34,952 | -0.42(-0.57%) |
Oct 04, 2012 | 72.34 | 73.73 | 72.00 | 73.68 | 66,584 | +1.79(+2.49%) |
Oct 03, 2012 | 72.90 | 72.90 | 71.62 | 71.89 | 38,932 | -0.80(-1.10%) |
Oct 02, 2012 | 71.66 | 72.93 | 71.01 | 72.69 | 43,013 | +0.91(+1.27%) |
Oct 01, 2012 | 71.34 | 72.12 | 70.62 | 71.78 | 42,544 | +0.68(+0.96%) |
Sep 28, 2012 | 71.31 | 71.72 | 70.61 | 71.10 | 27,027 | -0.63(-0.88%) |
Sep 27, 2012 | 71.26 | 72.36 | 70.88 | 71.73 | 25,984 | +0.77(+1.09%) |
Sep 26, 2012 | 71.50 | 72.03 | 70.96 | 70.96 | 69,542 | -0.92(-1.28%) |
Sep 25, 2012 | 72.95 | 74.15 | 71.77 | 71.88 | 33,111 | -0.62(-0.86%) |
Sep 24, 2012 | 71.05 | 73.06 | 71.05 | 72.50 | 16,033 | +1.12(+1.57%) |
Sep 21, 2012 | 73.71 | 73.71 | 71.15 | 71.38 | 54,351 | -0.44(-0.61%) |
Sep 20, 2012 | 72.00 | 72.69 | 71.41 | 71.82 | 15,603 | -0.46(-0.64%) |
Sep 19, 2012 | 71.88 | 72.56 | 71.04 | 72.28 | 31,038 | +0.33(+0.46%) |
Sep 18, 2012 | 73.00 | 73.12 | 71.60 | 71.95 | 41,552 | -1.05(-1.44%) |
Sep 17, 2012 | 72.69 | 73.58 | 72.56 | 73.00 | 37,566 | +0.12(+0.16%) |
Sep 14, 2012 | 74.39 | 74.41 | 71.71 | 72.88 | 99,425 | -1.51(-2.03%) |
Sep 13, 2012 | 74.47 | 75.21 | 73.16 | 74.39 | 54,410 | -0.26(-0.35%) |
Sep 12, 2012 | 73.94 | 75.32 | 73.94 | 74.65 | 11,483 | +1.05(+1.43%) |
Sep 11, 2012 | 73.63 | 74.59 | 73.33 | 73.60 | 19,572 | -0.18(-0.24%) |
Sep 10, 2012 | 75.01 | 75.49 | 73.57 | 73.78 | 31,431 | -1.00(-1.34%) |
Sep 07, 2012 | 76.74 | 76.74 | 74.50 | 74.78 | 31,790 | -1.59(-2.08%) |
Sep 06, 2012 | 73.29 | 76.77 | 73.29 | 76.37 | 49,300 | +3.14(+4.29%) |
Sep 05, 2012 | 73.37 | 73.74 | 72.45 | 73.23 | 73,263 | -0.38(-0.52%) |
Sep 04, 2012 | 73.43 | 73.94 | 72.14 | 73.61 | 35,205 | +0.19(+0.26%) |
Aug 31, 2012 | 73.26 | 74.26 | 72.99 | 73.42 | 41,473 | +0.39(+0.53%) |
Aug 30, 2012 | 73.34 | 73.49 | 72.75 | 73.03 | 27,160 | -0.49(-0.67%) |
Aug 29, 2012 | 72.82 | 74.15 | 72.82 | 73.52 | 46,551 | +0.44(+0.60%) |
Aug 27, 2012 | 73.07 | 73.18 | 72.61 | 73.08 | 48,913 | +0.10(+0.14%) |
Aug 24, 2012 | 73.07 | 73.27 | 72.80 | 72.98 | 30,209 | -0.02(-0.03%) |
Aug 23, 2012 | 72.79 | 73.51 | 72.43 | 73.00 | 40,832 | -0.02(-0.03%) |
Aug 22, 2012 | 73.26 | 73.32 | 72.50 | 73.02 | 54,752 | -0.16(-0.22%) |
Aug 21, 2012 | 73.42 | 73.49 | 72.40 | 73.18 | 44,835 | +0.04(+0.05%) |
Aug 20, 2012 | 72.84 | 73.30 | 71.85 | 73.14 | 57,532 | +0.08(+0.11%) |
Aug 17, 2012 | 73.24 | 73.70 | 72.17 | 73.06 | 48,328 | -0.44(-0.60%) |
Aug 16, 2012 | 73.60 | 73.93 | 72.21 | 73.50 | 39,448 | +0.00(+0.00%) |
Aug 15, 2012 | 73.66 | 73.66 | 72.14 | 73.50 | 53,298 | -0.16(-0.22%) |
Aug 14, 2012 | 75.92 | 75.94 | 73.14 | 73.66 | 79,607 | -1.62(-2.15%) |
Aug 13, 2012 | 75.35 | 75.73 | 74.09 | 75.28 | 57,127 | +0.09(+0.12%) |
Aug 10, 2012 | 72.92 | 75.64 | 72.92 | 75.19 | 189,835 | +2.05(+2.80%) |
Aug 09, 2012 | 73.00 | 73.14 | 72.57 | 73.14 | 17,338 | +0.23(+0.32%) |
Aug 08, 2012 | 72.45 | 73.00 | 72.07 | 72.91 | 14,544 | +0.41(+0.57%) |
Aug 07, 2012 | 71.91 | 72.87 | 71.51 | 72.50 | 115,749 | +0.55(+0.76%) |
Aug 06, 2012 | 72.02 | 72.50 | 71.20 | 71.95 | 17,022 | -0.14(-0.19%) |
Aug 03, 2012 | 71.87 | 73.05 | 71.73 | 72.09 | 22,921 | +0.92(+1.29%) |
Aug 02, 2012 | 71.88 | 72.11 | 71.02 | 71.17 | 50,489 | -0.73(-1.02%) |