Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 72.17 | 72.35 | 72.01 | 72.12 | 1,313,500 | -0.11(-0.16%) |
Oct 26, 2012 | 72.43 | 72.23 | 72.23 | 72.23 | 1,193,158 | -0.20(-0.27%) |
Oct 25, 2012 | 72.64 | 72.64 | 72.42 | 72.43 | 721,219 | -0.14(-0.19%) |
Oct 24, 2012 | 72.61 | 72.62 | 72.49 | 72.57 | 764,521 | +0.01(+0.01%) |
Oct 23, 2012 | 72.58 | 72.62 | 72.42 | 72.56 | 1,279,313 | -0.23(-0.31%) |
Oct 19, 2012 | 72.77 | 72.92 | 72.76 | 72.78 | 1,421,886 | -0.11(-0.15%) |
Oct 18, 2012 | 73.12 | 73.12 | 72.84 | 72.90 | 1,922,510 | -0.14(-0.19%) |
Oct 17, 2012 | 73.03 | 73.05 | 72.96 | 73.04 | 2,944,436 | +0.01(+0.01%) |
Oct 16, 2012 | 72.94 | 73.09 | 72.92 | 73.03 | 921,863 | +0.17(+0.24%) |
Oct 15, 2012 | 72.80 | 72.89 | 72.74 | 72.86 | 1,241,427 | +0.19(+0.26%) |
Oct 12, 2012 | 72.40 | 72.70 | 72.39 | 72.67 | 1,488,753 | +0.40(+0.56%) |
Oct 11, 2012 | 72.00 | 72.27 | 71.95 | 72.27 | 1,148,058 | +0.40(+0.55%) |
Oct 10, 2012 | 71.95 | 71.97 | 71.80 | 71.87 | 1,155,424 | +0.01(+0.02%) |
Oct 09, 2012 | 72.07 | 72.07 | 71.85 | 71.86 | 598,135 | -0.07(-0.09%) |
Oct 08, 2012 | 72.19 | 72.19 | 71.91 | 71.92 | 394,716 | -0.21(-0.29%) |
Oct 05, 2012 | 72.22 | 72.22 | 72.06 | 72.13 | 1,169,999 | +0.02(+0.03%) |
Oct 04, 2012 | 72.16 | 72.20 | 72.08 | 72.11 | 1,060,295 | +0.01(+0.01%) |
Oct 03, 2012 | 72.07 | 72.23 | 72.00 | 72.10 | 1,486,557 | +0.15(+0.21%) |
Oct 02, 2012 | 71.90 | 71.95 | 71.84 | 71.95 | 720,137 | +0.21(+0.29%) |
Oct 01, 2012 | 71.92 | 71.92 | 71.59 | 71.75 | 1,394,851 | +0.07(+0.10%) |
Sep 28, 2012 | 71.56 | 71.68 | 71.45 | 71.68 | 2,584,688 | +0.24(+0.34%) |
Sep 27, 2012 | 71.45 | 71.45 | 71.30 | 71.43 | 1,489,338 | +0.11(+0.16%) |
Sep 26, 2012 | 71.23 | 71.33 | 71.20 | 71.32 | 1,145,472 | +0.02(+0.02%) |
Sep 25, 2012 | 71.34 | 71.34 | 71.24 | 71.30 | 1,045,510 | -0.02(-0.02%) |
Sep 24, 2012 | 71.38 | 71.38 | 71.24 | 71.32 | 2,779,926 | -0.19(-0.26%) |
Sep 21, 2012 | 71.31 | 71.52 | 71.29 | 71.51 | 1,421,401 | +0.15(+0.21%) |
Sep 20, 2012 | 71.41 | 71.43 | 71.28 | 71.36 | 862,014 | -0.05(-0.07%) |
Sep 19, 2012 | 71.36 | 71.44 | 71.34 | 71.41 | 917,653 | +0.07(+0.10%) |
Sep 18, 2012 | 71.23 | 71.39 | 71.23 | 71.34 | 1,358,301 | +0.07(+0.10%) |
Sep 17, 2012 | 71.24 | 71.34 | 71.19 | 71.27 | 1,299,662 | -0.10(-0.14%) |
Sep 14, 2012 | 71.30 | 71.43 | 71.23 | 71.37 | 1,294,652 | +0.14(+0.20%) |
Sep 13, 2012 | 71.34 | 71.36 | 71.20 | 71.23 | 1,424,854 | -0.16(-0.22%) |
Sep 12, 2012 | 71.46 | 71.47 | 71.36 | 71.39 | 1,325,363 | +0.04(+0.05%) |
Sep 11, 2012 | 71.32 | 71.47 | 71.29 | 71.35 | 3,126,872 | +0.09(+0.13%) |
Sep 10, 2012 | 71.20 | 71.26 | 71.13 | 71.26 | 894,293 | +0.14(+0.20%) |
Sep 07, 2012 | 70.91 | 71.21 | 70.91 | 71.11 | 1,235,156 | +0.31(+0.43%) |
Sep 06, 2012 | 70.79 | 70.95 | 70.68 | 70.81 | 1,051,940 | +0.14(+0.20%) |
Sep 05, 2012 | 70.58 | 70.73 | 70.56 | 70.67 | 556,915 | +0.15(+0.21%) |
Sep 04, 2012 | 70.67 | 70.67 | 70.34 | 70.52 | 1,827,007 | +0.10(+0.14%) |
Aug 31, 2012 | 70.54 | 70.54 | 70.35 | 70.42 | 628,604 | +0.08(+0.11%) |
Aug 30, 2012 | 70.32 | 70.37 | 70.25 | 70.34 | 767,036 | +0.02(+0.03%) |
Aug 29, 2012 | 70.36 | 70.38 | 70.29 | 70.32 | 795,183 | +0.10(+0.14%) |
Aug 27, 2012 | 70.10 | 70.24 | 70.10 | 70.22 | 699,110 | +0.03(+0.04%) |
Aug 24, 2012 | 70.16 | 70.22 | 70.09 | 70.19 | 1,537,482 | +0.05(+0.08%) |
Aug 23, 2012 | 70.08 | 70.15 | 70.03 | 70.14 | 1,384,063 | +0.17(+0.24%) |
Aug 22, 2012 | 69.66 | 69.96 | 69.66 | 69.96 | 1,389,559 | +0.39(+0.57%) |
Aug 21, 2012 | 69.46 | 69.63 | 69.46 | 69.57 | 778,144 | +0.15(+0.21%) |
Aug 20, 2012 | 69.48 | 69.50 | 69.31 | 69.42 | 1,712,495 | +0.08(+0.11%) |
Aug 17, 2012 | 69.44 | 69.49 | 69.33 | 69.35 | 600,041 | -0.02(-0.03%) |
Aug 16, 2012 | 69.53 | 69.53 | 69.35 | 69.36 | 785,551 | -0.12(-0.18%) |
Aug 15, 2012 | 69.59 | 69.61 | 69.41 | 69.49 | 823,210 | -0.24(-0.34%) |
Aug 14, 2012 | 69.69 | 69.82 | 69.66 | 69.72 | 631,646 | +0.00(+0.00%) |
Aug 13, 2012 | 69.62 | 69.76 | 69.61 | 69.72 | 649,380 | +0.03(+0.04%) |
Aug 10, 2012 | 69.75 | 69.75 | 69.55 | 69.69 | 957,062 | -0.08(-0.11%) |
Aug 09, 2012 | 70.11 | 70.11 | 69.77 | 69.77 | 771,685 | -0.34(-0.48%) |
Aug 08, 2012 | 70.24 | 70.25 | 70.09 | 70.11 | 584,341 | -0.18(-0.25%) |
Aug 07, 2012 | 70.38 | 70.38 | 70.18 | 70.28 | 1,171,848 | -0.03(-0.04%) |
Aug 06, 2012 | 70.27 | 70.42 | 70.17 | 70.31 | 722,342 | +0.22(+0.32%) |
Aug 03, 2012 | 70.11 | 70.18 | 69.92 | 70.09 | 988,884 | +0.20(+0.29%) |
Aug 02, 2012 | 69.87 | 69.96 | 69.81 | 69.89 | 675,337 | +0.05(+0.07%) |