Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 81.27 | 81.27 | 79.78 | 80.55 | 1,477 | +1.80(+2.29%) |
Oct 26, 2012 | 78.75 | 78.75 | 78.75 | 0 | +0.25(+0.32%) | |
Oct 25, 2012 | 78.58 | 78.86 | 78.50 | 78.50 | 400 | +0.06(+0.08%) |
Oct 24, 2012 | 78.11 | 78.44 | 78.11 | 78.44 | 277 | +0.37(+0.47%) |
Oct 23, 2012 | 78.64 | 78.64 | 78.07 | 78.07 | 350 | -2.36(-2.93%) |
Oct 19, 2012 | 81.44 | 81.44 | 80.43 | 80.43 | 2,845 | -0.51(-0.63%) |
Oct 18, 2012 | 80.94 | 80.94 | 80.94 | 80.94 | 200 | +0.10(+0.12%) |
Oct 17, 2012 | 80.84 | 80.84 | 80.84 | 80.84 | 100 | +2.42(+3.09%) |
Oct 15, 2012 | 78.42 | 78.42 | 78.42 | 0 | +0.27(+0.35%) | |
Oct 12, 2012 | 78.36 | 78.40 | 78.15 | 78.15 | 902 | -0.44(-0.56%) |
Oct 11, 2012 | 78.59 | 78.64 | 78.59 | 78.59 | 1,994 | +2.39(+3.14%) |
Oct 10, 2012 | 76.20 | 76.38 | 76.20 | 76.20 | 2,485 | -0.62(-0.81%) |
Oct 09, 2012 | 77.43 | 77.43 | 76.82 | 76.82 | 339 | -2.06(-2.61%) |
Oct 06, 2012 | 78.88 | 78.88 | 78.88 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 79.87 | 79.87 | 78.88 | 78.88 | 1,200 | +4.95(+6.70%) |
Oct 01, 2012 | 73.93 | 73.93 | 73.93 | 0 | +0.09(+0.12%) | |
Sep 28, 2012 | 74.43 | 74.43 | 73.71 | 73.84 | 400 | -0.49(-0.66%) |
Sep 26, 2012 | 74.33 | 74.33 | 74.33 | 0 | -1.22(-1.61%) | |
Sep 25, 2012 | 75.77 | 75.77 | 75.55 | 75.55 | 435 | -0.95(-1.24%) |
Sep 24, 2012 | 76.50 | 76.50 | 76.50 | 76.50 | 100 | -1.24(-1.60%) |
Sep 21, 2012 | 77.51 | 77.74 | 77.26 | 77.74 | 2,400 | +0.94(+1.22%) |
Sep 20, 2012 | 76.53 | 76.80 | 76.53 | 76.80 | 765 | -2.10(-2.66%) |
Sep 19, 2012 | 78.90 | 78.90 | 78.90 | 78.90 | 100 | +0.26(+0.33%) |
Sep 18, 2012 | 78.46 | 78.64 | 78.46 | 78.64 | 200 | -1.12(-1.40%) |
Sep 17, 2012 | 81.08 | 81.08 | 79.76 | 79.76 | 2,415 | -0.84(-1.04%) |
Sep 14, 2012 | 80.91 | 82.15 | 80.00 | 80.60 | 4,630 | +3.72(+4.84%) |
Sep 13, 2012 | 77.18 | 77.18 | 76.70 | 76.88 | 1,193 | -0.81(-1.04%) |
Sep 12, 2012 | 78.25 | 78.25 | 77.69 | 77.69 | 2,231 | +2.27(+3.01%) |
Sep 11, 2012 | 75.42 | 75.42 | 75.42 | 75.42 | 300 | +0.30(+0.40%) |
Sep 10, 2012 | 75.12 | 75.12 | 75.12 | 75.12 | 400 | +1.00(+1.35%) |
Sep 07, 2012 | 74.03 | 74.12 | 74.03 | 74.12 | 425 | +2.00(+2.77%) |
Sep 06, 2012 | 71.70 | 72.20 | 71.70 | 72.12 | 837 | +2.83(+4.08%) |
Sep 05, 2012 | 69.41 | 69.41 | 69.16 | 69.29 | 300 | -0.66(-0.94%) |
Sep 04, 2012 | 69.92 | 69.96 | 69.37 | 69.95 | 3,510 | -2.40(-3.32%) |
Aug 31, 2012 | 72.68 | 72.68 | 72.35 | 72.35 | 1,700 | -0.10(-0.14%) |
Aug 30, 2012 | 72.71 | 72.71 | 71.69 | 72.45 | 1,558 | -3.11(-4.12%) |
Aug 29, 2012 | 75.56 | 75.56 | 75.56 | 75.56 | 135 | -0.68(-0.89%) |
Aug 27, 2012 | 75.91 | 76.24 | 75.91 | 76.24 | 275 | +0.99(+1.32%) |
Aug 24, 2012 | 74.59 | 75.25 | 74.59 | 75.25 | 809 | -0.72(-0.94%) |
Aug 23, 2012 | 75.97 | 75.97 | 75.97 | 75.97 | 7,057 | -1.15(-1.50%) |
Aug 22, 2012 | 76.28 | 77.15 | 76.00 | 77.12 | 38,896 | +0.14(+0.18%) |
Aug 21, 2012 | 76.72 | 77.02 | 76.42 | 76.98 | 4,193 | +1.53(+2.03%) |
Aug 20, 2012 | 75.45 | 75.45 | 75.45 | 75.45 | 200 | +0.00(+0.00%) |
Aug 17, 2012 | 75.43 | 75.45 | 75.43 | 75.45 | 400 | +1.20(+1.62%) |
Aug 16, 2012 | 73.94 | 74.25 | 73.94 | 74.25 | 1,500 | +1.58(+2.17%) |
Aug 15, 2012 | 72.81 | 72.82 | 72.60 | 72.67 | 11,577 | +0.06(+0.08%) |
Aug 14, 2012 | 73.08 | 73.16 | 72.61 | 72.61 | 823 | -0.50(-0.68%) |
Aug 13, 2012 | 73.11 | 73.11 | 73.11 | 73.11 | 350 | -0.32(-0.44%) |
Aug 11, 2012 | 73.43 | 73.43 | 73.43 | 73.43 | 107 | +0.00(+0.00%) |
Aug 10, 2012 | 73.43 | 73.43 | 73.43 | 73.43 | 107 | -0.51(-0.69%) |
Aug 09, 2012 | 73.62 | 74.23 | 73.62 | 73.94 | 3,054 | +0.02(+0.03%) |
Aug 08, 2012 | 74.10 | 74.31 | 73.92 | 73.92 | 1,666 | -1.02(-1.36%) |
Aug 07, 2012 | 75.22 | 75.22 | 74.81 | 74.94 | 976 | +0.72(+0.97%) |
Aug 06, 2012 | 74.34 | 74.34 | 74.22 | 74.22 | 550 | +2.34(+3.26%) |
Aug 03, 2012 | 71.88 | 71.88 | 71.88 | 71.88 | 529 | -0.75(-1.03%) |