Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 68.42 | 68.79 | 66.15 | 68.31 | 3,041,880 | +0.61(+0.90%) |
Oct 26, 2012 | 67.91 | 67.70 | 67.70 | 67.70 | 1,383,800 | -0.13(-0.19%) |
Oct 25, 2012 | 69.33 | 70.76 | 67.25 | 67.83 | 2,881,253 | -0.84(-1.22%) |
Oct 24, 2012 | 71.89 | 72.18 | 67.96 | 68.67 | 3,137,395 | -2.68(-3.76%) |
Oct 23, 2012 | 70.75 | 71.95 | 70.03 | 71.35 | 1,554,219 | -0.94(-1.30%) |
Oct 19, 2012 | 73.73 | 74.16 | 71.80 | 72.29 | 1,495,513 | -1.61(-2.18%) |
Oct 18, 2012 | 74.24 | 74.39 | 73.61 | 73.90 | 831,928 | -0.55(-0.74%) |
Oct 17, 2012 | 75.28 | 75.41 | 73.54 | 74.45 | 1,856,474 | -1.09(-1.44%) |
Oct 16, 2012 | 75.38 | 75.86 | 74.71 | 75.54 | 1,064,564 | +0.54(+0.72%) |
Oct 15, 2012 | 74.89 | 75.55 | 74.19 | 75.00 | 1,017,279 | +0.41(+0.55%) |
Oct 12, 2012 | 73.77 | 74.83 | 72.95 | 74.59 | 1,392,295 | +1.59(+2.18%) |
Oct 11, 2012 | 73.50 | 74.32 | 73.00 | 73.00 | 1,305,928 | +0.28(+0.39%) |
Oct 10, 2012 | 72.19 | 72.98 | 72.06 | 72.72 | 1,477,236 | +0.55(+0.76%) |
Oct 09, 2012 | 74.14 | 74.34 | 72.05 | 72.17 | 2,113,614 | -2.19(-2.95%) |
Oct 08, 2012 | 75.27 | 75.69 | 74.23 | 74.36 | 1,257,407 | -1.31(-1.73%) |
Oct 05, 2012 | 74.97 | 77.03 | 74.97 | 75.67 | 1,712,823 | +1.33(+1.79%) |
Oct 04, 2012 | 73.52 | 74.84 | 71.34 | 74.34 | 3,489,505 | -1.72(-2.26%) |
Oct 03, 2012 | 76.00 | 76.56 | 75.15 | 76.06 | 1,006,772 | +0.14(+0.18%) |
Oct 02, 2012 | 74.76 | 75.93 | 74.53 | 75.92 | 1,018,037 | +1.45(+1.95%) |
Oct 01, 2012 | 75.67 | 76.25 | 74.23 | 74.47 | 1,437,790 | -0.94(-1.25%) |
Sep 28, 2012 | 75.73 | 76.44 | 74.93 | 75.41 | 1,297,638 | -0.79(-1.04%) |
Sep 27, 2012 | 74.02 | 76.39 | 73.72 | 76.20 | 969,403 | +2.74(+3.73%) |
Sep 26, 2012 | 74.36 | 74.36 | 72.48 | 73.46 | 1,228,312 | -1.16(-1.55%) |
Sep 25, 2012 | 75.38 | 76.07 | 74.45 | 74.62 | 954,552 | -0.63(-0.84%) |
Sep 24, 2012 | 75.96 | 76.42 | 74.95 | 75.25 | 1,151,003 | -1.79(-2.32%) |
Sep 21, 2012 | 76.55 | 77.85 | 76.21 | 77.04 | 1,707,282 | +0.96(+1.26%) |
Sep 20, 2012 | 75.81 | 76.30 | 75.25 | 76.08 | 1,217,505 | -0.28(-0.37%) |
Sep 19, 2012 | 75.81 | 76.73 | 75.49 | 76.36 | 785,355 | +0.44(+0.58%) |
Sep 18, 2012 | 76.05 | 76.34 | 75.62 | 75.92 | 869,809 | -0.29(-0.38%) |
Sep 17, 2012 | 74.56 | 76.74 | 74.56 | 76.21 | 1,730,877 | +0.97(+1.29%) |
Sep 14, 2012 | 75.25 | 75.96 | 74.53 | 75.24 | 3,075,173 | +0.29(+0.39%) |
Sep 13, 2012 | 74.74 | 75.35 | 74.15 | 74.95 | 1,865,576 | -0.07(-0.09%) |
Sep 12, 2012 | 75.49 | 75.67 | 74.60 | 75.02 | 1,122,667 | -0.12(-0.16%) |
Sep 11, 2012 | 74.58 | 75.61 | 74.42 | 75.14 | 2,901,323 | +0.51(+0.68%) |
Sep 10, 2012 | 79.97 | 79.99 | 74.53 | 74.63 | 3,731,342 | -5.57(-6.95%) |
Sep 07, 2012 | 80.38 | 80.97 | 79.67 | 80.20 | 1,414,860 | -0.42(-0.52%) |
Sep 06, 2012 | 78.66 | 80.92 | 78.60 | 80.62 | 1,466,262 | +2.27(+2.90%) |
Sep 05, 2012 | 78.06 | 79.63 | 77.37 | 78.35 | 1,735,247 | +0.93(+1.20%) |
Sep 04, 2012 | 76.38 | 77.79 | 76.02 | 77.42 | 1,215,689 | +1.04(+1.36%) |
Aug 31, 2012 | 77.00 | 77.56 | 75.88 | 76.38 | 1,398,779 | -0.11(-0.14%) |
Aug 30, 2012 | 77.22 | 77.24 | 76.46 | 76.49 | 1,197,970 | -1.28(-1.65%) |
Aug 29, 2012 | 76.49 | 77.88 | 76.27 | 77.77 | 1,742,195 | +1.68(+2.21%) |
Aug 27, 2012 | 75.41 | 76.52 | 75.41 | 76.09 | 1,147,042 | +0.62(+0.82%) |
Aug 24, 2012 | 74.02 | 75.72 | 73.83 | 75.47 | 1,458,854 | +0.92(+1.23%) |
Aug 23, 2012 | 74.88 | 75.28 | 74.36 | 74.55 | 1,640,163 | -0.16(-0.21%) |
Aug 22, 2012 | 75.10 | 75.31 | 74.06 | 74.71 | 849,731 | -0.66(-0.88%) |
Aug 21, 2012 | 75.23 | 75.70 | 75.15 | 75.37 | 1,044,312 | +0.14(+0.19%) |
Aug 20, 2012 | 76.10 | 76.44 | 74.44 | 75.23 | 1,436,955 | -0.86(-1.13%) |
Aug 17, 2012 | 76.05 | 77.34 | 75.80 | 76.09 | 1,174,268 | +0.42(+0.56%) |
Aug 16, 2012 | 75.94 | 76.29 | 75.25 | 75.67 | 1,250,092 | +0.27(+0.36%) |
Aug 15, 2012 | 75.61 | 75.84 | 74.85 | 75.40 | 982,508 | -0.08(-0.11%) |
Aug 14, 2012 | 75.97 | 76.06 | 75.25 | 75.48 | 1,139,061 | -0.50(-0.66%) |
Aug 13, 2012 | 75.34 | 76.36 | 75.21 | 75.98 | 1,097,539 | +0.28(+0.37%) |
Aug 10, 2012 | 74.77 | 75.88 | 74.51 | 75.70 | 1,146,882 | +0.58(+0.77%) |
Aug 09, 2012 | 74.37 | 75.75 | 74.33 | 75.12 | 1,274,256 | +0.68(+0.91%) |
Aug 08, 2012 | 73.63 | 74.46 | 73.42 | 74.44 | 1,536,662 | +0.64(+0.87%) |
Aug 07, 2012 | 72.22 | 74.19 | 71.70 | 73.80 | 1,859,643 | +1.65(+2.29%) |
Aug 06, 2012 | 72.87 | 73.00 | 71.71 | 72.15 | 1,429,654 | -0.55(-0.76%) |
Aug 03, 2012 | 68.64 | 73.10 | 68.44 | 72.70 | 2,545,184 | +5.40(+8.02%) |
Aug 02, 2012 | 64.55 | 69.63 | 64.44 | 67.30 | 4,446,874 | +1.20(+1.82%) |