Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 79.54 | 80.56 | 79.26 | 80.46 | 2,108,702 | +1.14(+1.43%) |
Oct 26, 2012 | 79.41 | 79.32 | 79.32 | 79.32 | 1,873,915 | -0.38(-0.47%) |
Oct 25, 2012 | 79.75 | 80.22 | 78.78 | 79.70 | 1,751,774 | +0.25(+0.32%) |
Oct 24, 2012 | 80.56 | 80.56 | 79.29 | 79.44 | 1,655,002 | -0.84(-1.05%) |
Oct 23, 2012 | 80.07 | 80.55 | 79.61 | 80.28 | 2,506,612 | -0.28(-0.35%) |
Oct 19, 2012 | 81.55 | 81.73 | 80.01 | 80.56 | 2,828,960 | -1.21(-1.48%) |
Oct 18, 2012 | 80.90 | 82.44 | 80.90 | 81.77 | 2,682,459 | +0.47(+0.58%) |
Oct 17, 2012 | 80.46 | 81.42 | 80.32 | 81.30 | 2,719,318 | +0.90(+1.12%) |
Oct 16, 2012 | 79.59 | 80.43 | 78.96 | 80.40 | 2,974,916 | +1.11(+1.40%) |
Oct 15, 2012 | 79.16 | 79.77 | 78.90 | 79.29 | 2,888,882 | +0.22(+0.28%) |
Oct 12, 2012 | 78.96 | 79.67 | 78.73 | 79.07 | 3,007,004 | +0.35(+0.44%) |
Oct 11, 2012 | 80.20 | 80.90 | 78.72 | 78.72 | 4,768,714 | +0.01(+0.01%) |
Oct 10, 2012 | 77.24 | 79.53 | 77.14 | 78.71 | 10,284,353 | +3.86(+5.15%) |
Oct 09, 2012 | 75.68 | 75.90 | 74.83 | 74.85 | 2,301,595 | -0.69(-0.91%) |
Oct 08, 2012 | 75.52 | 75.94 | 75.13 | 75.54 | 1,841,805 | -0.09(-0.12%) |
Oct 05, 2012 | 75.96 | 76.51 | 75.56 | 75.63 | 3,126,249 | -0.05(-0.07%) |
Oct 04, 2012 | 75.15 | 75.76 | 74.88 | 75.68 | 2,355,479 | +0.80(+1.06%) |
Oct 03, 2012 | 74.17 | 75.11 | 73.82 | 74.89 | 1,973,725 | +0.98(+1.33%) |
Oct 02, 2012 | 74.50 | 75.05 | 73.65 | 73.91 | 1,899,109 | -0.45(-0.61%) |
Oct 01, 2012 | 74.28 | 75.13 | 73.93 | 74.36 | 2,329,093 | +0.35(+0.47%) |
Sep 28, 2012 | 74.68 | 74.76 | 73.62 | 74.01 | 2,753,961 | -1.01(-1.34%) |
Sep 27, 2012 | 74.31 | 75.04 | 73.96 | 75.02 | 2,858,423 | +1.21(+1.64%) |
Sep 26, 2012 | 73.71 | 74.30 | 73.45 | 73.81 | 2,708,825 | -0.13(-0.18%) |
Sep 25, 2012 | 74.86 | 75.09 | 73.93 | 73.94 | 3,235,309 | -0.54(-0.73%) |
Sep 24, 2012 | 73.47 | 74.78 | 73.40 | 74.48 | 3,237,341 | +0.67(+0.91%) |
Sep 21, 2012 | 75.12 | 75.12 | 73.60 | 73.81 | 5,950,241 | -0.68(-0.92%) |
Sep 20, 2012 | 75.48 | 75.73 | 74.26 | 74.49 | 4,655,181 | -1.51(-1.99%) |
Sep 19, 2012 | 75.67 | 76.16 | 75.13 | 76.01 | 4,601,270 | +0.31(+0.40%) |
Sep 18, 2012 | 76.05 | 77.26 | 75.53 | 75.70 | 7,332,418 | -2.39(-3.06%) |
Sep 17, 2012 | 78.46 | 78.80 | 77.77 | 78.09 | 2,721,989 | -0.76(-0.97%) |
Sep 14, 2012 | 78.81 | 79.36 | 78.55 | 78.85 | 2,623,084 | -0.18(-0.23%) |
Sep 13, 2012 | 77.85 | 79.52 | 77.17 | 79.03 | 2,451,660 | +1.12(+1.44%) |
Sep 12, 2012 | 77.83 | 77.96 | 77.32 | 77.91 | 1,625,500 | +0.33(+0.43%) |
Sep 11, 2012 | 77.15 | 77.92 | 77.06 | 77.58 | 2,388,586 | +0.65(+0.84%) |
Sep 10, 2012 | 76.26 | 77.20 | 76.19 | 76.93 | 2,635,304 | +0.51(+0.66%) |
Sep 07, 2012 | 76.53 | 76.60 | 76.11 | 76.43 | 1,750,315 | -0.14(-0.18%) |
Sep 06, 2012 | 75.11 | 76.65 | 75.11 | 76.57 | 3,078,726 | +1.64(+2.19%) |
Sep 05, 2012 | 74.75 | 76.12 | 74.49 | 74.92 | 6,848,866 | -1.52(-1.99%) |
Sep 04, 2012 | 76.29 | 76.94 | 75.86 | 76.44 | 2,268,495 | -0.08(-0.10%) |
Aug 31, 2012 | 76.58 | 76.82 | 76.11 | 76.52 | 1,699,850 | +0.38(+0.50%) |
Aug 30, 2012 | 76.41 | 76.54 | 75.86 | 76.14 | 2,074,623 | -0.38(-0.50%) |
Aug 29, 2012 | 76.29 | 76.77 | 76.13 | 76.52 | 1,736,457 | -0.32(-0.42%) |
Aug 27, 2012 | 77.87 | 77.94 | 76.69 | 76.84 | 1,262,283 | -0.93(-1.20%) |
Aug 24, 2012 | 77.31 | 78.05 | 77.00 | 77.78 | 1,086,091 | +0.18(+0.24%) |
Aug 23, 2012 | 78.19 | 78.37 | 77.24 | 77.59 | 1,201,839 | -0.59(-0.76%) |
Aug 22, 2012 | 78.60 | 78.88 | 78.09 | 78.19 | 1,620,788 | -0.67(-0.85%) |
Aug 21, 2012 | 78.61 | 79.57 | 78.40 | 78.86 | 2,226,506 | +0.29(+0.37%) |
Aug 20, 2012 | 78.27 | 78.68 | 77.99 | 78.57 | 2,081,430 | -0.02(-0.02%) |
Aug 17, 2012 | 78.48 | 79.18 | 78.33 | 78.59 | 1,923,256 | +0.23(+0.29%) |
Aug 16, 2012 | 78.14 | 78.69 | 77.65 | 78.36 | 2,216,893 | +0.17(+0.21%) |
Aug 15, 2012 | 76.61 | 78.40 | 76.48 | 78.20 | 2,852,547 | +1.72(+2.25%) |
Aug 14, 2012 | 76.77 | 77.13 | 76.32 | 76.48 | 1,776,632 | -0.17(-0.22%) |
Aug 13, 2012 | 76.57 | 77.14 | 76.01 | 76.64 | 1,527,850 | -0.03(-0.03%) |
Aug 10, 2012 | 76.89 | 77.17 | 76.17 | 76.67 | 2,545,566 | -0.75(-0.97%) |
Aug 09, 2012 | 77.98 | 78.12 | 77.28 | 77.42 | 1,696,556 | -0.57(-0.73%) |
Aug 08, 2012 | 78.15 | 78.18 | 77.45 | 77.99 | 1,541,104 | -0.45(-0.57%) |
Aug 07, 2012 | 79.18 | 79.18 | 78.06 | 78.43 | 1,616,572 | -0.26(-0.33%) |
Aug 06, 2012 | 78.88 | 79.29 | 78.47 | 78.69 | 1,038,223 | +0.26(+0.33%) |
Aug 03, 2012 | 77.75 | 78.77 | 77.73 | 78.43 | 1,859,104 | +1.66(+2.16%) |
Aug 02, 2012 | 76.59 | 77.15 | 76.00 | 76.77 | 2,177,170 | -0.81(-1.05%) |