Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 72.63 | 72.63 | 72.63 | 0 | -1.83(-2.46%) | |
Jul 31, 2012 | 75.30 | 75.30 | 74.46 | 74.46 | 1,560 | +0.36(+0.49%) |
Jul 30, 2012 | 74.10 | 74.10 | 74.10 | 74.10 | 500 | -0.46(-0.62%) |
Jul 27, 2012 | 72.56 | 74.56 | 72.56 | 74.56 | 2,000 | +4.08(+5.79%) |
Jul 26, 2012 | 69.68 | 70.48 | 69.68 | 70.48 | 2,199 | +2.48(+3.65%) |
Jul 25, 2012 | 68.42 | 68.66 | 68.00 | 68.00 | 1,058 | +1.81(+2.73%) |
Jul 24, 2012 | 67.00 | 67.00 | 66.19 | 66.19 | 1,500 | -2.06(-3.02%) |
Jul 23, 2012 | 68.16 | 68.25 | 68.16 | 68.25 | 216 | -2.91(-4.09%) |
Jul 20, 2012 | 72.25 | 72.25 | 70.77 | 71.16 | 1,275 | -2.44(-3.32%) |
Jul 19, 2012 | 73.00 | 73.60 | 73.00 | 73.60 | 450 | +1.20(+1.66%) |
Jul 18, 2012 | 72.00 | 72.40 | 72.00 | 72.40 | 250 | +1.47(+2.07%) |
Jul 17, 2012 | 70.93 | 70.93 | 70.93 | 70.93 | 1,700 | +0.00(+0.00%) |
Jul 16, 2012 | 69.96 | 70.93 | 69.96 | 70.93 | 2,677 | -0.71(-0.99%) |
Jul 14, 2012 | 70.38 | 71.64 | 70.38 | 71.64 | 1,344 | +0.00(+0.00%) |
Jul 13, 2012 | 70.38 | 71.64 | 70.38 | 71.64 | 1,344 | +2.84(+4.13%) |
Jul 12, 2012 | 68.19 | 68.80 | 67.96 | 68.80 | 714 | -0.89(-1.28%) |
Jul 11, 2012 | 69.70 | 69.70 | 69.25 | 69.69 | 345 | -0.57(-0.81%) |
Jul 10, 2012 | 70.43 | 70.43 | 69.99 | 70.26 | 3,960 | +0.45(+0.64%) |
Jul 09, 2012 | 69.23 | 69.81 | 69.23 | 69.81 | 1,374 | +0.48(+0.69%) |
Jul 06, 2012 | 70.14 | 70.14 | 69.33 | 69.33 | 800 | -4.09(-5.57%) |
Jul 05, 2012 | 72.90 | 73.42 | 72.47 | 73.42 | 1,652 | -0.82(-1.10%) |
Jul 03, 2012 | 73.58 | 74.60 | 73.58 | 74.24 | 3,463 | +1.85(+2.56%) |