Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 75.42 | 75.43 | 73.20 | 73.35 | 2,523,563 | -1.85(-2.46%) |
Oct 26, 2012 | 74.14 | 75.20 | 75.20 | 75.20 | 4,442,600 | +0.88(+1.18%) |
Oct 25, 2012 | 74.69 | 75.50 | 74.06 | 74.32 | 1,870,620 | +0.26(+0.35%) |
Oct 24, 2012 | 74.34 | 74.83 | 73.89 | 74.06 | 2,405,791 | +0.01(+0.01%) |
Oct 23, 2012 | 74.34 | 75.49 | 73.84 | 74.05 | 2,635,613 | -1.11(-1.48%) |
Oct 19, 2012 | 78.47 | 78.64 | 75.10 | 75.16 | 3,647,887 | -3.32(-4.23%) |
Oct 18, 2012 | 78.85 | 78.96 | 77.76 | 78.48 | 1,791,822 | -0.33(-0.42%) |
Oct 17, 2012 | 78.20 | 79.39 | 77.84 | 78.81 | 1,748,250 | +0.61(+0.78%) |
Oct 16, 2012 | 78.28 | 78.45 | 77.54 | 78.20 | 1,610,849 | +0.23(+0.29%) |
Oct 15, 2012 | 78.42 | 78.42 | 77.23 | 77.97 | 1,822,249 | -0.45(-0.57%) |
Oct 12, 2012 | 79.01 | 79.75 | 78.25 | 78.42 | 2,885,222 | +0.70(+0.90%) |
Oct 11, 2012 | 77.20 | 78.20 | 77.10 | 77.72 | 2,260,328 | +0.36(+0.47%) |
Oct 10, 2012 | 79.19 | 79.61 | 76.06 | 77.36 | 5,615,744 | -2.55(-3.19%) |
Oct 09, 2012 | 79.52 | 80.52 | 79.31 | 79.91 | 2,202,460 | -0.38(-0.47%) |
Oct 08, 2012 | 80.00 | 80.42 | 79.41 | 80.28 | 1,699,166 | -0.01(-0.01%) |
Oct 05, 2012 | 80.00 | 81.24 | 79.80 | 80.29 | 2,954,920 | +0.71(+0.89%) |
Oct 04, 2012 | 79.23 | 79.99 | 79.02 | 79.58 | 2,144,812 | +0.59(+0.75%) |
Oct 03, 2012 | 78.93 | 79.06 | 78.22 | 78.99 | 2,431,826 | +0.57(+0.73%) |
Oct 02, 2012 | 78.03 | 78.83 | 77.72 | 78.42 | 3,180,637 | +1.64(+2.14%) |
Oct 01, 2012 | 76.97 | 77.85 | 76.47 | 76.78 | 1,611,962 | +0.38(+0.50%) |
Sep 28, 2012 | 76.32 | 76.85 | 76.01 | 76.40 | 2,215,305 | -0.34(-0.44%) |
Sep 27, 2012 | 76.30 | 77.15 | 75.97 | 76.74 | 1,849,289 | +0.66(+0.87%) |
Sep 26, 2012 | 76.62 | 77.50 | 75.92 | 76.08 | 2,384,452 | -0.06(-0.08%) |
Sep 25, 2012 | 77.06 | 77.80 | 76.09 | 76.14 | 2,309,772 | -0.77(-1.00%) |
Sep 24, 2012 | 76.63 | 77.24 | 76.30 | 76.91 | 1,858,171 | -0.36(-0.47%) |
Sep 21, 2012 | 77.14 | 77.88 | 77.03 | 77.27 | 3,444,986 | +0.19(+0.25%) |
Sep 20, 2012 | 76.62 | 77.50 | 76.40 | 77.08 | 1,948,280 | +0.09(+0.12%) |
Sep 19, 2012 | 78.63 | 78.63 | 76.14 | 76.99 | 2,601,406 | +0.07(+0.09%) |
Sep 18, 2012 | 76.54 | 77.59 | 76.50 | 76.92 | 2,372,619 | +0.11(+0.14%) |
Sep 17, 2012 | 75.61 | 76.91 | 75.28 | 76.81 | 2,917,180 | +0.54(+0.71%) |
Sep 14, 2012 | 75.10 | 76.32 | 74.40 | 76.27 | 3,576,691 | +1.19(+1.58%) |
Sep 13, 2012 | 74.00 | 75.45 | 73.61 | 75.08 | 2,527,749 | +1.09(+1.48%) |
Sep 12, 2012 | 73.98 | 74.43 | 73.60 | 73.99 | 1,409,341 | +0.37(+0.50%) |
Sep 11, 2012 | 73.38 | 73.92 | 73.25 | 73.62 | 1,554,214 | +0.04(+0.05%) |
Sep 10, 2012 | 74.93 | 74.99 | 73.23 | 73.58 | 2,530,976 | -1.86(-2.47%) |
Sep 07, 2012 | 75.00 | 75.73 | 73.96 | 75.44 | 2,860,446 | +0.95(+1.28%) |
Sep 06, 2012 | 72.03 | 74.60 | 72.03 | 74.49 | 4,607,179 | +3.53(+4.97%) |
Sep 05, 2012 | 71.85 | 72.00 | 70.66 | 70.96 | 2,340,835 | -1.11(-1.54%) |
Sep 04, 2012 | 71.39 | 72.40 | 70.80 | 72.07 | 1,962,429 | +0.03(+0.04%) |
Aug 31, 2012 | 71.56 | 72.32 | 71.00 | 72.04 | 1,517,869 | +1.21(+1.71%) |
Aug 30, 2012 | 71.17 | 71.58 | 70.42 | 70.83 | 1,163,346 | -0.80(-1.12%) |
Aug 29, 2012 | 72.08 | 72.34 | 71.38 | 71.63 | 1,106,885 | -0.06(-0.08%) |
Aug 27, 2012 | 71.90 | 72.31 | 71.02 | 71.69 | 1,997,795 | -0.35(-0.49%) |
Aug 24, 2012 | 71.35 | 72.53 | 71.35 | 72.04 | 2,085,788 | +0.57(+0.80%) |
Aug 23, 2012 | 71.33 | 71.60 | 70.66 | 71.47 | 1,921,497 | -0.13(-0.18%) |
Aug 22, 2012 | 71.31 | 71.85 | 71.02 | 71.60 | 1,981,098 | +0.27(+0.38%) |
Aug 21, 2012 | 71.00 | 71.57 | 70.36 | 71.33 | 2,735,902 | +0.52(+0.73%) |
Aug 20, 2012 | 69.22 | 70.90 | 69.06 | 70.81 | 2,773,845 | +1.70(+2.46%) |
Aug 17, 2012 | 70.56 | 70.56 | 69.00 | 69.11 | 4,419,793 | -1.13(-1.61%) |
Aug 16, 2012 | 70.78 | 71.01 | 69.99 | 70.24 | 4,831,053 | -0.67(-0.94%) |
Aug 15, 2012 | 71.12 | 71.85 | 70.87 | 70.91 | 3,714,776 | -0.21(-0.30%) |
Aug 14, 2012 | 71.97 | 71.97 | 70.92 | 71.12 | 3,507,936 | -0.73(-1.02%) |
Aug 13, 2012 | 71.87 | 71.94 | 70.75 | 71.85 | 1,515,686 | -0.09(-0.13%) |
Aug 10, 2012 | 71.20 | 72.00 | 70.98 | 71.94 | 1,653,403 | +0.69(+0.97%) |
Aug 09, 2012 | 71.50 | 71.95 | 70.85 | 71.25 | 1,941,261 | -0.52(-0.72%) |
Aug 08, 2012 | 71.35 | 71.95 | 70.80 | 71.77 | 2,907,252 | +0.33(+0.46%) |
Aug 07, 2012 | 71.15 | 71.66 | 70.79 | 71.44 | 2,761,176 | +0.37(+0.52%) |
Aug 06, 2012 | 69.66 | 71.39 | 69.38 | 71.07 | 3,138,970 | +1.77(+2.55%) |
Aug 03, 2012 | 69.32 | 69.95 | 68.69 | 69.30 | 2,718,872 | +1.09(+1.60%) |
Aug 02, 2012 | 67.95 | 68.38 | 66.87 | 68.21 | 4,318,706 | +0.06(+0.09%) |