Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.25 | 69.31 | 68.43 | 68.48 | 2,146,951 | +0.67(+0.99%) |
Oct 26, 2012 | 67.76 | 67.81 | 67.81 | 67.81 | 1,568,300 | +0.08(+0.12%) |
Oct 25, 2012 | 67.77 | 67.98 | 67.29 | 67.73 | 1,612,297 | -0.08(-0.12%) |
Oct 24, 2012 | 68.15 | 68.24 | 67.77 | 67.81 | 1,365,245 | +0.21(+0.31%) |
Oct 23, 2012 | 67.97 | 68.02 | 67.13 | 67.60 | 2,120,302 | -1.14(-1.66%) |
Oct 19, 2012 | 69.37 | 69.37 | 68.48 | 68.74 | 1,722,219 | -0.50(-0.72%) |
Oct 18, 2012 | 69.37 | 69.79 | 69.21 | 69.24 | 2,173,529 | -1.20(-1.70%) |
Oct 17, 2012 | 70.03 | 70.58 | 70.00 | 70.44 | 1,134,886 | +0.81(+1.16%) |
Oct 16, 2012 | 69.76 | 69.94 | 69.43 | 69.63 | 2,341,929 | +0.48(+0.69%) |
Oct 15, 2012 | 68.98 | 69.28 | 68.55 | 69.15 | 996,111 | +0.18(+0.26%) |
Oct 12, 2012 | 69.06 | 69.30 | 68.81 | 68.97 | 1,177,258 | -0.06(-0.09%) |
Oct 11, 2012 | 69.46 | 69.54 | 69.02 | 69.03 | 1,718,111 | +0.19(+0.28%) |
Oct 10, 2012 | 68.70 | 69.25 | 68.65 | 68.84 | 4,793,156 | -0.44(-0.64%) |
Oct 09, 2012 | 69.31 | 69.53 | 68.81 | 69.28 | 2,404,982 | -0.61(-0.87%) |
Oct 08, 2012 | 69.62 | 69.89 | 69.51 | 69.89 | 965,168 | +0.02(+0.03%) |
Oct 05, 2012 | 70.35 | 70.43 | 69.75 | 69.87 | 1,198,051 | +0.07(+0.10%) |
Oct 04, 2012 | 69.46 | 69.81 | 69.28 | 69.80 | 1,828,909 | +0.29(+0.42%) |
Oct 03, 2012 | 69.52 | 69.77 | 69.30 | 69.51 | 1,835,741 | -0.41(-0.59%) |
Oct 02, 2012 | 70.13 | 70.19 | 69.64 | 69.92 | 1,096,733 | +0.50(+0.72%) |
Oct 01, 2012 | 69.64 | 70.35 | 69.30 | 69.42 | 2,041,151 | +0.01(+0.01%) |
Sep 28, 2012 | 69.66 | 69.72 | 69.00 | 69.41 | 2,401,169 | -1.15(-1.63%) |
Sep 27, 2012 | 69.73 | 70.58 | 69.65 | 70.56 | 2,542,933 | +0.11(+0.16%) |
Sep 26, 2012 | 70.55 | 70.61 | 70.02 | 70.45 | 2,174,352 | -0.58(-0.82%) |
Sep 25, 2012 | 71.44 | 72.03 | 71.01 | 71.03 | 1,843,574 | -0.34(-0.48%) |
Sep 24, 2012 | 71.09 | 71.51 | 71.00 | 71.37 | 1,653,233 | -0.22(-0.31%) |
Sep 21, 2012 | 71.34 | 71.65 | 71.20 | 71.59 | 2,700,684 | +0.17(+0.24%) |
Sep 20, 2012 | 70.62 | 71.51 | 70.54 | 71.42 | 3,013,598 | -0.73(-1.01%) |
Sep 19, 2012 | 72.47 | 72.70 | 72.10 | 72.15 | 2,133,857 | -0.36(-0.50%) |
Sep 18, 2012 | 72.52 | 72.91 | 72.25 | 72.51 | 1,669,879 | -0.14(-0.19%) |
Sep 17, 2012 | 72.90 | 73.40 | 72.61 | 72.65 | 1,841,820 | +0.09(+0.12%) |
Sep 14, 2012 | 73.56 | 73.96 | 72.49 | 72.56 | 6,369,113 | -0.68(-0.93%) |
Sep 13, 2012 | 72.13 | 73.69 | 71.94 | 73.24 | 2,893,927 | +1.51(+2.11%) |
Sep 12, 2012 | 71.87 | 71.96 | 71.42 | 71.73 | 994,723 | +0.00(+0.00%) |
Sep 11, 2012 | 71.34 | 71.92 | 71.33 | 71.73 | 1,116,864 | +0.75(+1.06%) |
Sep 10, 2012 | 71.22 | 71.51 | 70.95 | 70.98 | 1,249,194 | -0.61(-0.85%) |
Sep 07, 2012 | 71.14 | 71.71 | 71.11 | 71.59 | 1,755,992 | +0.63(+0.89%) |
Sep 06, 2012 | 69.72 | 71.00 | 69.70 | 70.96 | 1,591,590 | +1.68(+2.42%) |
Sep 05, 2012 | 69.53 | 69.59 | 69.19 | 69.28 | 1,450,177 | -0.26(-0.37%) |
Sep 04, 2012 | 70.07 | 70.10 | 69.31 | 69.54 | 1,627,056 | -0.43(-0.61%) |
Aug 31, 2012 | 70.40 | 70.50 | 69.70 | 69.97 | 1,357,608 | +0.19(+0.27%) |
Aug 30, 2012 | 70.12 | 70.17 | 69.57 | 69.78 | 925,624 | -0.27(-0.39%) |
Aug 29, 2012 | 70.41 | 70.46 | 70.00 | 70.05 | 1,139,344 | -0.11(-0.16%) |
Aug 27, 2012 | 70.38 | 70.52 | 70.16 | 70.16 | 824,001 | -0.19(-0.27%) |
Aug 24, 2012 | 70.35 | 70.83 | 70.15 | 70.35 | 1,470,936 | +0.09(+0.13%) |
Aug 23, 2012 | 70.33 | 70.59 | 70.18 | 70.26 | 1,436,291 | -0.23(-0.33%) |
Aug 22, 2012 | 70.19 | 70.65 | 70.07 | 70.49 | 1,540,619 | -0.13(-0.18%) |
Aug 21, 2012 | 70.76 | 71.22 | 70.46 | 70.62 | 1,203,064 | -0.12(-0.17%) |
Aug 20, 2012 | 70.42 | 70.81 | 70.30 | 70.74 | 1,611,400 | +0.03(+0.04%) |
Aug 17, 2012 | 70.97 | 71.03 | 70.64 | 70.71 | 1,512,271 | -0.18(-0.25%) |
Aug 16, 2012 | 70.61 | 71.01 | 70.47 | 70.89 | 1,602,944 | -0.06(-0.08%) |
Aug 15, 2012 | 71.04 | 71.17 | 70.73 | 70.95 | 1,789,357 | +0.11(+0.16%) |
Aug 14, 2012 | 71.09 | 71.13 | 70.63 | 70.84 | 1,099,638 | +0.19(+0.27%) |
Aug 13, 2012 | 70.77 | 70.86 | 70.47 | 70.65 | 1,431,770 | -0.27(-0.38%) |
Aug 10, 2012 | 70.43 | 71.11 | 70.24 | 70.92 | 2,108,488 | -0.08(-0.11%) |
Aug 09, 2012 | 70.60 | 71.32 | 70.48 | 71.00 | 3,028,115 | +0.41(+0.58%) |
Aug 08, 2012 | 70.63 | 70.83 | 70.47 | 70.59 | 2,232,996 | -0.54(-0.76%) |
Aug 07, 2012 | 71.04 | 71.49 | 70.99 | 71.13 | 1,879,576 | +1.19(+1.70%) |
Aug 06, 2012 | 70.11 | 70.42 | 69.94 | 69.94 | 1,891,426 | +0.02(+0.03%) |
Aug 03, 2012 | 69.84 | 70.29 | 69.76 | 69.92 | 2,860,488 | +1.61(+2.36%) |
Aug 02, 2012 | 68.65 | 69.05 | 67.90 | 68.31 | 3,736,762 | -0.34(-0.50%) |