Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 73.52 | 76.05 | 73.12 | 75.71 | 1,334,022 | +2.85(+3.91%) |
Oct 26, 2012 | 73.79 | 72.86 | 72.86 | 72.86 | 826,626 | -0.60(-0.82%) |
Oct 25, 2012 | 74.25 | 74.71 | 73.27 | 73.46 | 905,658 | +0.31(+0.42%) |
Oct 24, 2012 | 73.97 | 74.34 | 73.01 | 73.15 | 1,984,385 | -0.55(-0.75%) |
Oct 23, 2012 | 73.93 | 74.09 | 73.29 | 73.70 | 1,371,095 | -0.64(-0.87%) |
Oct 19, 2012 | 74.17 | 74.71 | 73.37 | 74.34 | 1,557,611 | +0.33(+0.44%) |
Oct 18, 2012 | 76.11 | 76.25 | 73.92 | 74.02 | 1,319,827 | -2.49(-3.26%) |
Oct 17, 2012 | 77.21 | 77.66 | 76.36 | 76.51 | 1,204,063 | -0.73(-0.95%) |
Oct 16, 2012 | 76.61 | 77.31 | 76.56 | 77.24 | 1,511,791 | +1.49(+1.96%) |
Oct 15, 2012 | 75.80 | 75.86 | 73.82 | 75.75 | 2,244,484 | -0.33(-0.43%) |
Oct 12, 2012 | 78.48 | 78.48 | 75.89 | 76.08 | 1,812,832 | -2.40(-3.06%) |
Oct 11, 2012 | 78.15 | 79.00 | 77.85 | 78.48 | 3,769,622 | -3.31(-4.05%) |
Oct 10, 2012 | 80.68 | 82.56 | 80.41 | 81.80 | 479,358 | +0.94(+1.17%) |
Oct 09, 2012 | 83.03 | 83.65 | 80.74 | 80.85 | 855,242 | -1.89(-2.28%) |
Oct 08, 2012 | 83.90 | 83.98 | 82.66 | 82.74 | 618,223 | -1.68(-1.99%) |
Oct 05, 2012 | 85.10 | 85.77 | 83.87 | 84.42 | 605,466 | -1.01(-1.19%) |
Oct 04, 2012 | 84.60 | 85.88 | 84.60 | 85.44 | 615,127 | +1.85(+2.21%) |
Oct 03, 2012 | 84.32 | 84.74 | 83.08 | 83.59 | 634,079 | -0.58(-0.69%) |
Oct 02, 2012 | 84.49 | 85.15 | 83.79 | 84.18 | 746,711 | -0.19(-0.22%) |
Oct 01, 2012 | 85.63 | 86.46 | 83.73 | 84.36 | 1,284,033 | -1.23(-1.43%) |
Sep 28, 2012 | 84.14 | 86.34 | 83.84 | 85.59 | 1,511,863 | +1.03(+1.22%) |
Sep 27, 2012 | 81.36 | 84.75 | 81.16 | 84.56 | 1,093,567 | +3.93(+4.87%) |
Sep 26, 2012 | 79.19 | 80.93 | 77.49 | 80.63 | 1,204,735 | +0.32(+0.39%) |
Sep 25, 2012 | 83.16 | 84.22 | 80.31 | 80.32 | 1,099,961 | -2.44(-2.95%) |
Sep 24, 2012 | 82.86 | 83.56 | 82.05 | 82.76 | 1,090,428 | -0.63(-0.76%) |
Sep 21, 2012 | 81.62 | 83.87 | 81.53 | 83.40 | 2,716,134 | +2.57(+3.18%) |
Sep 20, 2012 | 80.68 | 81.30 | 79.55 | 80.82 | 881,878 | +0.35(+0.44%) |
Sep 19, 2012 | 80.63 | 81.88 | 79.92 | 80.47 | 1,110,236 | -0.99(-1.21%) |
Sep 18, 2012 | 79.94 | 82.15 | 79.87 | 81.46 | 917,439 | +1.30(+1.63%) |
Sep 17, 2012 | 81.27 | 81.45 | 78.26 | 80.15 | 1,350,483 | -0.91(-1.12%) |
Sep 14, 2012 | 79.48 | 81.72 | 79.32 | 81.06 | 1,216,872 | +2.49(+3.18%) |
Sep 13, 2012 | 74.68 | 78.62 | 74.46 | 78.57 | 1,243,916 | +4.01(+5.38%) |
Sep 12, 2012 | 75.45 | 75.82 | 73.17 | 74.56 | 1,043,440 | -0.55(-0.73%) |
Sep 11, 2012 | 76.31 | 76.31 | 73.90 | 75.10 | 996,308 | -0.58(-0.77%) |
Sep 10, 2012 | 76.98 | 77.14 | 75.39 | 75.69 | 703,993 | -1.83(-2.37%) |
Sep 07, 2012 | 78.17 | 78.78 | 77.16 | 77.52 | 737,311 | +0.22(+0.29%) |
Sep 06, 2012 | 76.81 | 77.51 | 76.42 | 77.30 | 1,007,651 | +0.92(+1.20%) |
Sep 05, 2012 | 75.95 | 76.98 | 75.05 | 76.38 | 725,939 | +0.92(+1.22%) |
Sep 04, 2012 | 75.93 | 75.93 | 74.80 | 75.46 | 912,218 | +0.00(+0.00%) |
Aug 31, 2012 | 72.25 | 75.64 | 72.19 | 75.46 | 1,107,560 | +3.29(+4.56%) |
Aug 30, 2012 | 72.24 | 72.62 | 71.89 | 72.17 | 355,231 | -0.04(-0.06%) |
Aug 29, 2012 | 72.10 | 72.62 | 71.63 | 72.22 | 541,007 | -0.07(-0.09%) |
Aug 27, 2012 | 72.66 | 73.07 | 72.10 | 72.28 | 622,908 | -0.18(-0.25%) |
Aug 24, 2012 | 72.40 | 72.96 | 72.21 | 72.46 | 1,045,494 | +0.07(+0.09%) |
Aug 23, 2012 | 71.80 | 72.90 | 71.54 | 72.40 | 1,101,285 | +1.07(+1.50%) |
Aug 22, 2012 | 69.61 | 71.79 | 69.51 | 71.32 | 784,932 | +1.43(+2.05%) |
Aug 21, 2012 | 68.25 | 70.30 | 68.07 | 69.89 | 1,377,682 | +2.61(+3.87%) |
Aug 20, 2012 | 66.91 | 67.58 | 66.37 | 67.29 | 363,816 | +0.38(+0.56%) |
Aug 17, 2012 | 66.51 | 67.18 | 66.29 | 66.91 | 539,412 | +0.39(+0.59%) |
Aug 16, 2012 | 65.02 | 66.71 | 64.76 | 66.51 | 720,697 | +1.66(+2.56%) |
Aug 15, 2012 | 64.63 | 65.37 | 64.34 | 64.85 | 292,898 | +0.35(+0.54%) |
Aug 14, 2012 | 64.55 | 65.11 | 64.31 | 64.50 | 412,740 | -0.08(-0.12%) |
Aug 13, 2012 | 65.31 | 65.95 | 63.80 | 64.58 | 635,571 | -0.15(-0.24%) |
Aug 10, 2012 | 65.51 | 65.79 | 63.63 | 64.73 | 1,316,889 | -1.10(-1.67%) |
Aug 09, 2012 | 66.33 | 66.89 | 65.20 | 65.83 | 1,043,120 | -1.72(-2.55%) |
Aug 08, 2012 | 67.65 | 68.56 | 67.02 | 67.55 | 449,961 | -0.35(-0.52%) |
Aug 07, 2012 | 68.10 | 68.40 | 67.41 | 67.90 | 360,949 | +0.33(+0.49%) |
Aug 06, 2012 | 66.63 | 68.53 | 66.63 | 67.57 | 590,863 | +1.04(+1.56%) |
Aug 03, 2012 | 66.13 | 67.30 | 66.06 | 66.53 | 560,897 | +0.51(+0.78%) |
Aug 02, 2012 | 64.80 | 67.20 | 64.19 | 66.02 | 874,579 | +0.86(+1.32%) |