Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 79.12 | 80.14 | 78.84 | 80.03 | 2,119,940 | +1.13(+1.43%) |
Oct 26, 2012 | 78.99 | 78.90 | 78.90 | 78.90 | 1,883,903 | -0.37(-0.47%) |
Oct 25, 2012 | 79.33 | 79.80 | 78.36 | 79.27 | 1,761,110 | +0.25(+0.32%) |
Oct 24, 2012 | 80.14 | 80.14 | 78.87 | 79.02 | 1,663,823 | -0.84(-1.05%) |
Oct 23, 2012 | 79.65 | 80.13 | 79.19 | 79.86 | 2,519,972 | -0.28(-0.35%) |
Oct 19, 2012 | 81.12 | 81.30 | 79.59 | 80.14 | 2,844,037 | -1.20(-1.48%) |
Oct 18, 2012 | 80.47 | 82.01 | 80.47 | 81.34 | 2,696,756 | +0.47(+0.58%) |
Oct 17, 2012 | 80.03 | 80.99 | 79.89 | 80.87 | 2,733,811 | +0.90(+1.12%) |
Oct 16, 2012 | 79.17 | 80.01 | 78.54 | 79.97 | 2,990,772 | +1.10(+1.40%) |
Oct 15, 2012 | 78.74 | 79.34 | 78.48 | 78.87 | 2,904,279 | +0.22(+0.28%) |
Oct 12, 2012 | 78.54 | 79.25 | 78.31 | 78.65 | 3,023,030 | +0.35(+0.44%) |
Oct 11, 2012 | 79.78 | 80.48 | 78.30 | 78.30 | 4,794,130 | +0.01(+0.01%) |
Oct 10, 2012 | 76.83 | 79.11 | 76.73 | 78.29 | 10,339,166 | +3.84(+5.15%) |
Oct 09, 2012 | 75.28 | 75.50 | 74.43 | 74.45 | 2,313,862 | -0.69(-0.91%) |
Oct 08, 2012 | 75.12 | 75.53 | 74.73 | 75.14 | 1,851,621 | -0.09(-0.12%) |
Oct 05, 2012 | 75.56 | 76.11 | 75.16 | 75.23 | 3,142,911 | -0.05(-0.07%) |
Oct 04, 2012 | 74.75 | 75.36 | 74.48 | 75.28 | 2,368,033 | +0.79(+1.06%) |
Oct 03, 2012 | 73.78 | 74.72 | 73.43 | 74.49 | 1,984,244 | +0.97(+1.33%) |
Oct 02, 2012 | 74.11 | 74.65 | 73.26 | 73.52 | 1,909,230 | -0.45(-0.61%) |
Oct 01, 2012 | 73.89 | 74.74 | 73.54 | 73.97 | 2,341,506 | +0.35(+0.47%) |
Sep 28, 2012 | 74.28 | 74.36 | 73.23 | 73.62 | 2,768,639 | -1.00(-1.34%) |
Sep 27, 2012 | 73.92 | 74.65 | 73.57 | 74.62 | 2,873,658 | +1.20(+1.64%) |
Sep 26, 2012 | 73.32 | 73.91 | 73.06 | 73.42 | 2,723,262 | -0.13(-0.18%) |
Sep 25, 2012 | 74.46 | 74.69 | 73.54 | 73.55 | 3,252,553 | -0.54(-0.73%) |
Sep 24, 2012 | 73.08 | 74.39 | 73.01 | 74.09 | 3,254,595 | +0.67(+0.91%) |
Sep 21, 2012 | 74.72 | 74.72 | 73.21 | 73.42 | 5,981,954 | -0.68(-0.92%) |
Sep 20, 2012 | 75.08 | 75.32 | 73.86 | 74.10 | 4,679,992 | -1.51(-1.99%) |
Sep 19, 2012 | 75.26 | 75.76 | 74.73 | 75.60 | 4,625,794 | +0.30(+0.40%) |
Sep 18, 2012 | 75.65 | 76.85 | 75.13 | 75.30 | 7,371,498 | -2.38(-3.06%) |
Sep 17, 2012 | 78.05 | 78.38 | 77.36 | 77.67 | 2,736,496 | -0.76(-0.97%) |
Sep 14, 2012 | 78.39 | 78.94 | 78.13 | 78.43 | 2,637,064 | -0.18(-0.23%) |
Sep 13, 2012 | 77.44 | 79.10 | 76.76 | 78.61 | 2,464,727 | +1.11(+1.44%) |
Sep 12, 2012 | 77.41 | 77.54 | 76.91 | 77.50 | 1,634,163 | +0.33(+0.43%) |
Sep 11, 2012 | 76.74 | 77.51 | 76.65 | 77.17 | 2,401,317 | +0.64(+0.84%) |
Sep 10, 2012 | 75.86 | 76.80 | 75.79 | 76.53 | 2,649,349 | +0.50(+0.66%) |
Sep 07, 2012 | 76.13 | 76.19 | 75.71 | 76.02 | 1,759,643 | -0.14(-0.18%) |
Sep 06, 2012 | 74.71 | 76.25 | 74.71 | 76.16 | 3,095,135 | +1.64(+2.19%) |
Sep 05, 2012 | 74.35 | 75.71 | 74.10 | 74.52 | 6,885,369 | -1.51(-1.99%) |
Sep 04, 2012 | 75.89 | 76.53 | 75.45 | 76.04 | 2,280,586 | -0.08(-0.10%) |
Aug 31, 2012 | 76.17 | 76.41 | 75.71 | 76.11 | 1,708,910 | +0.38(+0.50%) |
Aug 30, 2012 | 76.00 | 76.13 | 75.46 | 75.73 | 2,085,680 | -0.38(-0.50%) |
Aug 29, 2012 | 75.89 | 76.37 | 75.73 | 76.11 | 1,745,712 | -0.32(-0.42%) |
Aug 27, 2012 | 77.46 | 77.53 | 76.28 | 76.44 | 1,269,011 | -0.93(-1.20%) |
Aug 24, 2012 | 76.90 | 77.63 | 76.59 | 77.36 | 1,091,880 | +0.18(+0.24%) |
Aug 23, 2012 | 77.77 | 77.96 | 76.83 | 77.18 | 1,208,244 | -0.59(-0.76%) |
Aug 22, 2012 | 78.18 | 78.46 | 77.68 | 77.77 | 1,629,426 | -0.67(-0.85%) |
Aug 21, 2012 | 78.19 | 79.15 | 77.98 | 78.44 | 2,238,372 | +0.29(+0.37%) |
Aug 20, 2012 | 77.86 | 78.26 | 77.58 | 78.16 | 2,092,523 | -0.02(-0.02%) |
Aug 17, 2012 | 78.06 | 78.76 | 77.91 | 78.17 | 1,933,507 | +0.23(+0.29%) |
Aug 16, 2012 | 77.72 | 78.27 | 77.23 | 77.95 | 2,228,708 | +0.17(+0.21%) |
Aug 15, 2012 | 76.20 | 77.98 | 76.08 | 77.78 | 2,867,751 | +1.71(+2.25%) |
Aug 14, 2012 | 76.37 | 76.72 | 75.91 | 76.07 | 1,786,101 | -0.17(-0.22%) |
Aug 13, 2012 | 76.17 | 76.73 | 75.60 | 76.24 | 1,535,993 | -0.03(-0.03%) |
Aug 10, 2012 | 76.48 | 76.76 | 75.77 | 76.26 | 2,559,133 | -0.75(-0.97%) |
Aug 09, 2012 | 77.56 | 77.70 | 76.87 | 77.01 | 1,705,598 | -0.56(-0.73%) |
Aug 08, 2012 | 77.74 | 77.76 | 77.04 | 77.57 | 1,549,317 | -0.44(-0.57%) |
Aug 07, 2012 | 78.76 | 78.76 | 77.64 | 78.02 | 1,625,188 | -0.26(-0.33%) |
Aug 06, 2012 | 78.46 | 78.87 | 78.05 | 78.28 | 1,043,757 | +0.26(+0.33%) |
Aug 03, 2012 | 77.34 | 78.35 | 77.32 | 78.02 | 1,869,013 | +1.65(+2.16%) |
Aug 02, 2012 | 76.18 | 76.74 | 75.60 | 76.37 | 2,188,774 | -0.81(-1.05%) |