Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 79.55 | 80.57 | 79.27 | 80.47 | 2,108,407 | +1.14(+1.43%) |
Oct 26, 2012 | 79.42 | 79.33 | 79.33 | 79.33 | 1,873,654 | -0.38(-0.47%) |
Oct 25, 2012 | 79.76 | 80.23 | 78.79 | 79.71 | 1,751,529 | +0.25(+0.32%) |
Oct 24, 2012 | 80.57 | 80.57 | 79.30 | 79.45 | 1,654,771 | -0.84(-1.05%) |
Oct 23, 2012 | 80.08 | 80.57 | 79.62 | 80.29 | 2,506,262 | -0.28(-0.35%) |
Oct 19, 2012 | 81.56 | 81.75 | 80.02 | 80.57 | 2,828,565 | -1.21(-1.48%) |
Oct 18, 2012 | 80.91 | 82.45 | 80.91 | 81.78 | 2,682,085 | +0.47(+0.58%) |
Oct 17, 2012 | 80.47 | 81.43 | 80.33 | 81.31 | 2,718,938 | +0.90(+1.12%) |
Oct 16, 2012 | 79.60 | 80.44 | 78.97 | 80.41 | 2,974,501 | +1.11(+1.40%) |
Oct 15, 2012 | 79.17 | 79.78 | 78.91 | 79.30 | 2,888,478 | +0.22(+0.28%) |
Oct 12, 2012 | 78.97 | 79.68 | 78.74 | 79.08 | 3,006,584 | +0.35(+0.44%) |
Oct 11, 2012 | 80.22 | 80.92 | 78.73 | 78.73 | 4,768,049 | +0.01(+0.01%) |
Oct 10, 2012 | 77.25 | 79.54 | 77.15 | 78.72 | 10,282,918 | +3.86(+5.15%) |
Oct 09, 2012 | 75.69 | 75.91 | 74.84 | 74.86 | 2,301,273 | -0.69(-0.91%) |
Oct 08, 2012 | 75.53 | 75.95 | 75.14 | 75.55 | 1,841,548 | -0.09(-0.12%) |
Oct 05, 2012 | 75.97 | 76.52 | 75.57 | 75.64 | 3,125,813 | -0.05(-0.07%) |
Oct 04, 2012 | 75.16 | 75.77 | 74.89 | 75.69 | 2,355,150 | +0.80(+1.06%) |
Oct 03, 2012 | 74.18 | 75.12 | 73.83 | 74.90 | 1,973,449 | +0.98(+1.33%) |
Oct 02, 2012 | 74.51 | 75.06 | 73.66 | 73.92 | 1,898,844 | -0.45(-0.61%) |
Oct 01, 2012 | 74.29 | 75.14 | 73.94 | 74.37 | 2,328,768 | +0.35(+0.47%) |
Sep 28, 2012 | 74.69 | 74.77 | 73.63 | 74.02 | 2,753,576 | -1.01(-1.34%) |
Sep 27, 2012 | 74.32 | 75.05 | 73.97 | 75.03 | 2,858,024 | +1.21(+1.64%) |
Sep 26, 2012 | 73.72 | 74.31 | 73.46 | 73.82 | 2,708,446 | -0.13(-0.18%) |
Sep 25, 2012 | 74.87 | 75.10 | 73.94 | 73.95 | 3,234,857 | -0.54(-0.73%) |
Sep 24, 2012 | 73.48 | 74.79 | 73.41 | 74.49 | 3,236,889 | +0.67(+0.91%) |
Sep 21, 2012 | 75.13 | 75.13 | 73.61 | 73.82 | 5,949,410 | -0.68(-0.92%) |
Sep 20, 2012 | 75.49 | 75.74 | 74.27 | 74.50 | 4,654,531 | -1.51(-1.99%) |
Sep 19, 2012 | 75.68 | 76.17 | 75.14 | 76.02 | 4,600,628 | +0.31(+0.40%) |
Sep 18, 2012 | 76.06 | 77.27 | 75.55 | 75.71 | 7,331,394 | -2.39(-3.06%) |
Sep 17, 2012 | 78.47 | 78.81 | 77.78 | 78.10 | 2,721,609 | -0.76(-0.97%) |
Sep 14, 2012 | 78.82 | 79.37 | 78.56 | 78.86 | 2,622,718 | -0.18(-0.23%) |
Sep 13, 2012 | 77.86 | 79.53 | 77.18 | 79.04 | 2,451,318 | +1.12(+1.44%) |
Sep 12, 2012 | 77.84 | 77.97 | 77.33 | 77.92 | 1,625,273 | +0.33(+0.43%) |
Sep 11, 2012 | 77.16 | 77.93 | 77.07 | 77.59 | 2,388,253 | +0.65(+0.84%) |
Sep 10, 2012 | 76.27 | 77.22 | 76.20 | 76.94 | 2,634,936 | +0.51(+0.66%) |
Sep 07, 2012 | 76.54 | 76.61 | 76.12 | 76.44 | 1,750,070 | -0.14(-0.18%) |
Sep 06, 2012 | 75.12 | 76.66 | 75.12 | 76.58 | 3,078,296 | +1.64(+2.19%) |
Sep 05, 2012 | 74.76 | 76.13 | 74.50 | 74.93 | 6,847,910 | -1.52(-1.99%) |
Sep 04, 2012 | 76.30 | 76.95 | 75.87 | 76.45 | 2,268,179 | -0.08(-0.10%) |
Aug 31, 2012 | 76.59 | 76.83 | 76.12 | 76.53 | 1,699,612 | +0.38(+0.50%) |
Aug 30, 2012 | 76.42 | 76.55 | 75.88 | 76.15 | 2,074,333 | -0.38(-0.50%) |
Aug 29, 2012 | 76.30 | 76.78 | 76.14 | 76.53 | 1,736,215 | -0.32(-0.42%) |
Aug 27, 2012 | 77.88 | 77.95 | 76.70 | 76.85 | 1,262,107 | -0.93(-1.20%) |
Aug 24, 2012 | 77.32 | 78.06 | 77.01 | 77.79 | 1,085,940 | +0.18(+0.24%) |
Aug 23, 2012 | 78.20 | 78.38 | 77.26 | 77.60 | 1,201,671 | -0.59(-0.76%) |
Aug 22, 2012 | 78.61 | 78.89 | 78.10 | 78.20 | 1,620,561 | -0.67(-0.85%) |
Aug 21, 2012 | 78.62 | 79.58 | 78.41 | 78.87 | 2,226,195 | +0.29(+0.37%) |
Aug 20, 2012 | 78.29 | 78.69 | 78.00 | 78.58 | 2,081,139 | -0.02(-0.02%) |
Aug 17, 2012 | 78.49 | 79.19 | 78.34 | 78.60 | 1,922,988 | +0.23(+0.29%) |
Aug 16, 2012 | 78.15 | 78.70 | 77.66 | 78.37 | 2,216,583 | +0.17(+0.21%) |
Aug 15, 2012 | 76.62 | 78.41 | 76.50 | 78.21 | 2,852,149 | +1.72(+2.25%) |
Aug 14, 2012 | 76.78 | 77.14 | 76.33 | 76.49 | 1,776,384 | -0.17(-0.22%) |
Aug 13, 2012 | 76.58 | 77.15 | 76.02 | 76.65 | 1,527,637 | -0.03(-0.03%) |
Aug 10, 2012 | 76.90 | 77.18 | 76.18 | 76.68 | 2,545,210 | -0.75(-0.97%) |
Aug 09, 2012 | 77.99 | 78.13 | 77.29 | 77.43 | 1,696,319 | -0.57(-0.73%) |
Aug 08, 2012 | 78.16 | 78.19 | 77.46 | 78.00 | 1,540,888 | -0.45(-0.57%) |
Aug 07, 2012 | 79.19 | 79.19 | 78.07 | 78.44 | 1,616,346 | -0.26(-0.33%) |
Aug 06, 2012 | 78.89 | 79.30 | 78.48 | 78.70 | 1,038,078 | +0.26(+0.33%) |
Aug 03, 2012 | 77.76 | 78.78 | 77.74 | 78.44 | 1,858,845 | +1.66(+2.16%) |
Aug 02, 2012 | 76.60 | 77.16 | 76.02 | 76.78 | 2,176,867 | -0.81(-1.05%) |