Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 79.46 | 79.66 | 78.14 | 78.61 | 436,229 | -0.52(-0.66%) |
Oct 26, 2012 | 78.57 | 79.14 | 79.14 | 79.14 | 1,008,618 | +2.63(+3.44%) |
Oct 25, 2012 | 76.75 | 76.94 | 75.58 | 76.51 | 400,294 | +0.91(+1.21%) |
Oct 24, 2012 | 76.69 | 76.83 | 75.37 | 75.60 | 353,042 | -1.00(-1.30%) |
Oct 23, 2012 | 75.59 | 76.79 | 75.32 | 76.59 | 261,786 | -1.82(-2.33%) |
Oct 19, 2012 | 79.38 | 79.48 | 78.15 | 78.42 | 440,547 | -1.36(-1.70%) |
Oct 18, 2012 | 80.40 | 80.58 | 79.75 | 79.78 | 258,308 | -0.61(-0.76%) |
Oct 17, 2012 | 80.40 | 80.60 | 80.04 | 80.39 | 302,321 | +0.24(+0.30%) |
Oct 16, 2012 | 80.17 | 80.57 | 79.65 | 80.14 | 307,361 | +0.03(+0.04%) |
Oct 15, 2012 | 80.17 | 80.35 | 79.54 | 80.12 | 184,431 | +0.56(+0.71%) |
Oct 12, 2012 | 79.84 | 80.50 | 79.52 | 79.55 | 278,897 | -0.09(-0.11%) |
Oct 11, 2012 | 79.19 | 79.96 | 78.97 | 79.64 | 308,856 | +0.91(+1.16%) |
Oct 10, 2012 | 78.97 | 79.53 | 78.05 | 78.73 | 426,584 | -0.10(-0.12%) |
Oct 09, 2012 | 79.85 | 80.14 | 78.59 | 78.83 | 581,652 | -1.01(-1.26%) |
Oct 08, 2012 | 80.05 | 80.31 | 79.54 | 79.83 | 194,088 | -0.63(-0.78%) |
Oct 05, 2012 | 80.16 | 80.80 | 79.83 | 80.46 | 293,568 | +0.70(+0.88%) |
Oct 04, 2012 | 79.64 | 80.20 | 78.85 | 79.77 | 367,556 | +0.26(+0.33%) |
Oct 03, 2012 | 78.69 | 79.68 | 78.51 | 79.50 | 395,299 | +0.85(+1.09%) |
Oct 02, 2012 | 78.31 | 79.06 | 78.28 | 78.65 | 358,502 | +0.47(+0.60%) |
Oct 01, 2012 | 77.61 | 79.28 | 77.43 | 78.19 | 387,395 | +0.95(+1.23%) |
Sep 28, 2012 | 77.52 | 77.78 | 76.70 | 77.23 | 278,887 | -0.58(-0.75%) |
Sep 27, 2012 | 77.60 | 78.07 | 76.58 | 77.82 | 550,818 | +0.31(+0.40%) |
Sep 26, 2012 | 77.90 | 78.37 | 77.31 | 77.51 | 311,456 | -0.21(-0.27%) |
Sep 25, 2012 | 79.67 | 79.75 | 77.66 | 77.72 | 385,501 | -1.59(-2.01%) |
Sep 24, 2012 | 80.07 | 80.07 | 78.92 | 79.31 | 389,484 | -0.77(-0.96%) |
Sep 21, 2012 | 81.24 | 81.90 | 80.02 | 80.08 | 499,224 | -1.02(-1.26%) |
Sep 20, 2012 | 80.90 | 81.54 | 80.71 | 81.10 | 653,784 | -0.28(-0.35%) |
Sep 19, 2012 | 81.19 | 81.58 | 80.82 | 81.38 | 456,146 | +0.51(+0.64%) |
Sep 18, 2012 | 80.84 | 81.27 | 80.51 | 80.86 | 317,989 | -0.26(-0.32%) |
Sep 17, 2012 | 81.34 | 81.58 | 80.59 | 81.12 | 367,363 | -0.51(-0.63%) |
Sep 14, 2012 | 81.83 | 82.26 | 81.20 | 81.64 | 404,194 | -0.19(-0.24%) |
Sep 13, 2012 | 80.56 | 83.87 | 79.89 | 81.83 | 1,004,162 | +1.19(+1.48%) |
Sep 12, 2012 | 80.12 | 81.43 | 78.62 | 80.64 | 366,053 | +0.43(+0.53%) |
Sep 11, 2012 | 80.12 | 80.60 | 79.71 | 80.21 | 449,585 | -0.01(-0.01%) |
Sep 10, 2012 | 79.30 | 80.60 | 79.30 | 80.22 | 391,363 | +0.44(+0.55%) |
Sep 07, 2012 | 79.20 | 80.51 | 79.08 | 79.79 | 505,129 | +0.44(+0.55%) |
Sep 06, 2012 | 79.30 | 79.93 | 78.94 | 79.35 | 358,163 | +0.51(+0.65%) |
Sep 05, 2012 | 78.80 | 79.50 | 78.41 | 78.84 | 403,110 | +0.07(+0.09%) |
Sep 04, 2012 | 78.39 | 79.42 | 78.22 | 78.77 | 684,080 | +0.24(+0.31%) |
Aug 31, 2012 | 78.67 | 79.11 | 78.06 | 78.52 | 461,942 | +0.17(+0.22%) |
Aug 30, 2012 | 79.21 | 79.48 | 78.34 | 78.35 | 317,437 | -1.32(-1.66%) |
Aug 29, 2012 | 79.15 | 79.94 | 78.10 | 79.67 | 261,709 | -0.38(-0.47%) |
Aug 27, 2012 | 79.96 | 81.12 | 79.69 | 80.05 | 334,159 | +0.18(+0.23%) |
Aug 24, 2012 | 79.21 | 79.96 | 79.17 | 79.86 | 588,550 | +0.55(+0.70%) |
Aug 23, 2012 | 79.30 | 79.84 | 78.84 | 79.31 | 370,839 | -0.14(-0.17%) |
Aug 22, 2012 | 79.65 | 79.98 | 78.66 | 79.45 | 1,011,618 | -0.52(-0.65%) |
Aug 21, 2012 | 80.32 | 80.65 | 79.38 | 79.97 | 390,329 | -0.10(-0.12%) |
Aug 20, 2012 | 79.52 | 80.43 | 79.34 | 80.07 | 443,916 | +0.39(+0.49%) |
Aug 17, 2012 | 81.19 | 81.19 | 79.42 | 79.68 | 1,256,545 | -1.37(-1.69%) |
Aug 16, 2012 | 79.99 | 83.22 | 79.39 | 81.05 | 2,578,383 | +1.29(+1.62%) |
Aug 15, 2012 | 77.65 | 79.81 | 77.36 | 79.76 | 859,299 | +2.27(+2.93%) |
Aug 14, 2012 | 77.12 | 78.38 | 76.89 | 77.49 | 503,739 | +0.72(+0.94%) |
Aug 13, 2012 | 76.41 | 77.12 | 75.68 | 76.77 | 398,049 | +0.12(+0.15%) |
Aug 10, 2012 | 74.43 | 77.42 | 74.13 | 76.65 | 829,764 | +2.02(+2.70%) |
Aug 09, 2012 | 74.43 | 78.83 | 73.09 | 74.63 | 1,276,541 | +2.40(+3.32%) |
Aug 08, 2012 | 72.13 | 72.33 | 70.42 | 72.24 | 563,772 | -0.03(-0.04%) |
Aug 07, 2012 | 72.37 | 72.78 | 71.96 | 72.27 | 360,853 | +0.11(+0.15%) |
Aug 06, 2012 | 72.27 | 72.75 | 71.86 | 72.16 | 311,470 | -0.10(-0.13%) |
Aug 03, 2012 | 71.51 | 72.71 | 71.07 | 72.26 | 386,878 | +1.34(+1.89%) |
Aug 02, 2012 | 72.18 | 72.96 | 69.97 | 70.92 | 721,789 | -1.23(-1.71%) |