Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 72.49 | 72.49 | 71.61 | 72.01 | 584,586 | -0.24(-0.33%) |
Oct 26, 2012 | 72.85 | 72.25 | 72.25 | 72.25 | 667,705 | -0.76(-1.03%) |
Oct 25, 2012 | 73.43 | 73.80 | 71.52 | 73.00 | 373,213 | -0.05(-0.07%) |
Oct 24, 2012 | 73.58 | 73.81 | 72.85 | 73.05 | 276,399 | -0.12(-0.16%) |
Oct 23, 2012 | 72.61 | 73.25 | 71.69 | 73.17 | 310,525 | +0.75(+1.03%) |
Oct 19, 2012 | 73.55 | 73.58 | 72.13 | 72.42 | 293,538 | -1.09(-1.48%) |
Oct 18, 2012 | 74.17 | 74.28 | 73.29 | 73.51 | 320,421 | -0.56(-0.76%) |
Oct 17, 2012 | 73.98 | 74.36 | 73.19 | 74.08 | 507,858 | -0.21(-0.28%) |
Oct 16, 2012 | 74.59 | 75.04 | 74.08 | 74.29 | 422,482 | +0.33(+0.45%) |
Oct 15, 2012 | 74.47 | 74.80 | 73.76 | 73.95 | 342,555 | -0.23(-0.31%) |
Oct 12, 2012 | 74.52 | 75.69 | 73.97 | 74.18 | 498,430 | -0.37(-0.50%) |
Oct 11, 2012 | 75.28 | 75.55 | 74.56 | 74.56 | 295,482 | -0.28(-0.37%) |
Oct 10, 2012 | 74.90 | 76.23 | 74.68 | 74.83 | 484,410 | +0.12(+0.16%) |
Oct 09, 2012 | 75.23 | 75.54 | 74.47 | 74.71 | 291,267 | -0.68(-0.90%) |
Oct 08, 2012 | 75.33 | 75.69 | 74.83 | 75.39 | 236,463 | -0.21(-0.27%) |
Oct 05, 2012 | 75.62 | 76.13 | 75.38 | 75.60 | 392,720 | +0.17(+0.22%) |
Oct 04, 2012 | 75.15 | 75.49 | 74.45 | 75.43 | 482,004 | +0.39(+0.52%) |
Oct 03, 2012 | 74.62 | 75.57 | 74.44 | 75.04 | 454,855 | +0.58(+0.78%) |
Oct 02, 2012 | 75.86 | 75.86 | 74.05 | 74.46 | 1,017,989 | -1.32(-1.74%) |
Oct 01, 2012 | 76.69 | 76.87 | 75.27 | 75.78 | 775,521 | -0.90(-1.17%) |
Sep 28, 2012 | 77.19 | 77.19 | 75.55 | 76.68 | 715,878 | -0.87(-1.13%) |
Sep 27, 2012 | 77.47 | 78.17 | 77.08 | 77.55 | 471,416 | +0.10(+0.12%) |
Sep 26, 2012 | 77.33 | 78.08 | 76.74 | 77.46 | 783,878 | -0.87(-1.11%) |
Sep 25, 2012 | 79.51 | 80.54 | 77.20 | 78.33 | 1,648,381 | -3.43(-4.19%) |
Sep 24, 2012 | 79.97 | 83.29 | 79.93 | 81.75 | 1,320,174 | +1.79(+2.24%) |
Sep 21, 2012 | 81.10 | 81.67 | 79.52 | 79.96 | 1,535,200 | -0.39(-0.48%) |
Sep 20, 2012 | 81.09 | 81.46 | 80.13 | 80.35 | 611,847 | -1.22(-1.50%) |
Sep 19, 2012 | 81.74 | 81.90 | 81.24 | 81.58 | 191,840 | -0.06(-0.08%) |
Sep 18, 2012 | 81.91 | 82.13 | 81.28 | 81.64 | 395,186 | -0.26(-0.32%) |
Sep 17, 2012 | 82.17 | 82.45 | 81.74 | 81.90 | 426,393 | -0.61(-0.74%) |
Sep 14, 2012 | 81.55 | 83.35 | 81.16 | 82.52 | 491,584 | +0.84(+1.03%) |
Sep 13, 2012 | 80.86 | 82.02 | 80.58 | 81.67 | 263,910 | +1.00(+1.24%) |
Sep 12, 2012 | 79.93 | 80.84 | 79.88 | 80.67 | 512,770 | +1.11(+1.40%) |
Sep 11, 2012 | 76.35 | 79.70 | 75.75 | 79.56 | 957,053 | +3.70(+4.87%) |
Sep 10, 2012 | 75.81 | 76.23 | 75.45 | 75.86 | 341,369 | +0.17(+0.23%) |
Sep 07, 2012 | 74.73 | 75.69 | 74.63 | 75.69 | 494,715 | +0.99(+1.32%) |
Sep 06, 2012 | 73.90 | 74.80 | 73.76 | 74.70 | 352,211 | +1.07(+1.46%) |
Sep 05, 2012 | 74.98 | 75.01 | 73.46 | 73.63 | 465,427 | -1.09(-1.46%) |
Sep 04, 2012 | 73.32 | 74.96 | 72.85 | 74.71 | 316,145 | +1.34(+1.82%) |
Aug 31, 2012 | 72.97 | 73.65 | 72.36 | 73.38 | 190,771 | +0.82(+1.13%) |
Aug 30, 2012 | 73.65 | 73.71 | 72.54 | 72.56 | 223,790 | -1.15(-1.56%) |
Aug 29, 2012 | 73.30 | 73.82 | 72.69 | 73.71 | 314,267 | +0.36(+0.49%) |
Aug 27, 2012 | 74.39 | 74.71 | 73.09 | 73.35 | 423,141 | -1.05(-1.41%) |
Aug 24, 2012 | 74.44 | 74.98 | 74.18 | 74.41 | 278,604 | -0.23(-0.31%) |
Aug 23, 2012 | 75.05 | 75.08 | 74.09 | 74.63 | 176,917 | -0.37(-0.50%) |
Aug 22, 2012 | 75.05 | 75.14 | 74.19 | 75.01 | 319,996 | -0.03(-0.04%) |
Aug 21, 2012 | 75.07 | 76.10 | 74.44 | 75.04 | 385,994 | +0.32(+0.43%) |
Aug 20, 2012 | 74.06 | 74.92 | 73.66 | 74.71 | 345,112 | +0.56(+0.76%) |
Aug 17, 2012 | 74.32 | 74.67 | 73.79 | 74.15 | 377,319 | -0.03(-0.04%) |
Aug 16, 2012 | 73.78 | 74.40 | 73.53 | 74.18 | 376,528 | +0.35(+0.47%) |
Aug 15, 2012 | 73.48 | 74.19 | 73.48 | 73.84 | 163,125 | +0.16(+0.21%) |
Aug 14, 2012 | 74.63 | 74.71 | 73.46 | 73.68 | 215,206 | -0.63(-0.85%) |
Aug 13, 2012 | 73.50 | 74.47 | 72.82 | 74.31 | 443,897 | +0.85(+1.16%) |
Aug 10, 2012 | 74.13 | 74.49 | 72.93 | 73.46 | 304,447 | -0.75(-1.01%) |
Aug 09, 2012 | 74.75 | 74.88 | 74.01 | 74.21 | 120,336 | -0.42(-0.56%) |
Aug 08, 2012 | 75.09 | 75.35 | 74.46 | 74.63 | 249,319 | -0.37(-0.50%) |
Aug 07, 2012 | 73.43 | 75.83 | 73.15 | 75.00 | 375,561 | +1.85(+2.53%) |
Aug 06, 2012 | 73.45 | 73.74 | 72.84 | 73.15 | 352,899 | -0.08(-0.11%) |
Aug 03, 2012 | 72.88 | 74.04 | 72.83 | 73.23 | 312,456 | +1.67(+2.33%) |
Aug 02, 2012 | 72.56 | 73.21 | 71.21 | 71.56 | 336,206 | -1.39(-1.91%) |