Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 75.22 | 75.22 | 73.04 | 73.39 | 76,013 | -1.16(-1.56%) |
Oct 26, 2012 | 75.10 | 74.55 | 74.55 | 74.55 | 12,637 | -0.58(-0.77%) |
Oct 25, 2012 | 74.76 | 75.33 | 74.76 | 75.13 | 11,913 | +0.49(+0.66%) |
Oct 24, 2012 | 74.99 | 74.99 | 74.62 | 74.63 | 15,637 | -0.13(-0.17%) |
Oct 23, 2012 | 74.62 | 74.92 | 74.05 | 74.76 | 57,337 | -1.16(-1.53%) |
Oct 19, 2012 | 77.44 | 77.44 | 75.69 | 75.92 | 24,191 | -1.69(-2.18%) |
Oct 18, 2012 | 78.21 | 78.21 | 77.43 | 77.61 | 23,334 | -0.35(-0.45%) |
Oct 17, 2012 | 77.98 | 78.07 | 77.77 | 77.96 | 21,438 | +0.17(+0.22%) |
Oct 16, 2012 | 77.33 | 77.85 | 77.33 | 77.79 | 330,900 | +0.73(+0.95%) |
Oct 15, 2012 | 76.27 | 77.11 | 76.27 | 77.06 | 10,335 | +1.02(+1.35%) |
Oct 12, 2012 | 76.33 | 76.39 | 75.82 | 76.04 | 10,956 | -0.05(-0.07%) |
Oct 11, 2012 | 76.27 | 76.52 | 76.07 | 76.09 | 14,441 | +0.08(+0.11%) |
Oct 10, 2012 | 76.94 | 76.94 | 75.84 | 76.01 | 10,099 | -0.38(-0.50%) |
Oct 09, 2012 | 77.08 | 77.20 | 76.30 | 76.39 | 17,740 | -0.79(-1.02%) |
Oct 08, 2012 | 76.89 | 77.20 | 76.62 | 77.17 | 11,220 | +0.00(+0.00%) |
Oct 05, 2012 | 77.59 | 77.59 | 76.88 | 77.17 | 18,027 | +0.10(+0.13%) |
Oct 04, 2012 | 77.36 | 77.48 | 76.78 | 77.07 | 15,579 | +0.31(+0.41%) |
Oct 03, 2012 | 76.50 | 76.93 | 76.20 | 76.76 | 23,295 | +0.39(+0.51%) |
Oct 02, 2012 | 76.82 | 76.82 | 76.00 | 76.37 | 20,353 | +0.17(+0.22%) |
Oct 01, 2012 | 76.23 | 76.62 | 75.92 | 76.20 | 32,928 | +0.31(+0.41%) |
Sep 28, 2012 | 75.78 | 76.04 | 75.48 | 75.89 | 13,068 | -0.09(-0.12%) |
Sep 27, 2012 | 75.66 | 76.03 | 75.59 | 75.98 | 12,653 | +0.44(+0.59%) |
Sep 26, 2012 | 75.96 | 76.00 | 75.35 | 75.54 | 78,524 | -0.40(-0.53%) |
Sep 25, 2012 | 76.59 | 76.89 | 75.92 | 75.94 | 17,928 | -0.28(-0.36%) |
Sep 24, 2012 | 76.73 | 76.73 | 76.04 | 76.22 | 10,709 | -0.44(-0.57%) |
Sep 21, 2012 | 76.78 | 77.02 | 76.48 | 76.65 | 43,365 | +0.31(+0.41%) |
Sep 20, 2012 | 75.88 | 76.37 | 75.85 | 76.34 | 61,722 | +0.44(+0.58%) |
Sep 19, 2012 | 76.85 | 76.85 | 75.71 | 75.90 | 16,126 | -0.59(-0.77%) |
Sep 18, 2012 | 76.14 | 76.64 | 76.06 | 76.49 | 21,558 | +0.41(+0.54%) |
Sep 17, 2012 | 75.43 | 76.15 | 75.43 | 76.08 | 13,134 | +0.50(+0.67%) |
Sep 14, 2012 | 76.58 | 76.58 | 75.49 | 75.58 | 28,805 | -0.65(-0.85%) |
Sep 13, 2012 | 75.56 | 76.45 | 75.32 | 76.22 | 50,174 | +0.71(+0.93%) |
Sep 12, 2012 | 75.58 | 75.76 | 75.28 | 75.52 | 20,112 | +0.10(+0.13%) |
Sep 11, 2012 | 75.40 | 75.53 | 75.25 | 75.42 | 165,897 | +0.38(+0.50%) |
Sep 10, 2012 | 75.17 | 75.32 | 75.02 | 75.04 | 19,621 | -0.14(-0.19%) |
Sep 07, 2012 | 75.59 | 75.64 | 75.03 | 75.18 | 44,879 | -0.21(-0.28%) |
Sep 06, 2012 | 74.71 | 75.53 | 74.71 | 75.39 | 16,311 | +1.00(+1.35%) |
Sep 05, 2012 | 74.35 | 74.49 | 74.11 | 74.39 | 16,139 | +0.17(+0.22%) |
Sep 04, 2012 | 73.35 | 74.38 | 73.35 | 74.22 | 42,397 | +1.13(+1.55%) |
Aug 31, 2012 | 73.18 | 73.43 | 72.91 | 73.09 | 12,292 | +0.00(+0.00%) |
Aug 30, 2012 | 73.04 | 73.22 | 72.74 | 73.09 | 14,633 | -0.14(-0.20%) |
Aug 29, 2012 | 73.08 | 73.55 | 72.85 | 73.23 | 11,758 | +0.14(+0.20%) |
Aug 27, 2012 | 73.13 | 73.38 | 72.89 | 73.09 | 20,721 | -0.02(-0.02%) |
Aug 24, 2012 | 72.42 | 73.28 | 72.42 | 73.11 | 19,770 | +0.87(+1.21%) |
Aug 23, 2012 | 72.28 | 72.40 | 72.04 | 72.23 | 22,767 | -0.13(-0.19%) |
Aug 22, 2012 | 72.09 | 72.52 | 72.07 | 72.37 | 10,799 | +0.20(+0.28%) |
Aug 21, 2012 | 72.58 | 72.92 | 72.07 | 72.16 | 43,183 | -0.41(-0.57%) |
Aug 20, 2012 | 72.64 | 72.74 | 72.37 | 72.58 | 22,231 | +0.02(+0.02%) |
Aug 17, 2012 | 72.91 | 72.91 | 72.13 | 72.56 | 15,899 | -0.36(-0.50%) |
Aug 16, 2012 | 73.35 | 73.35 | 72.70 | 72.92 | 14,246 | -0.20(-0.28%) |
Aug 15, 2012 | 72.90 | 73.25 | 72.81 | 73.12 | 19,881 | +0.31(+0.43%) |
Aug 14, 2012 | 72.82 | 72.90 | 72.67 | 72.81 | 111,224 | +0.24(+0.32%) |
Aug 13, 2012 | 72.72 | 72.72 | 72.14 | 72.58 | 20,227 | -0.15(-0.21%) |
Aug 10, 2012 | 72.07 | 72.74 | 72.07 | 72.73 | 13,913 | +0.46(+0.64%) |
Aug 09, 2012 | 72.22 | 72.44 | 72.08 | 72.27 | 21,713 | +0.03(+0.05%) |
Aug 08, 2012 | 72.70 | 72.70 | 72.19 | 72.23 | 36,732 | -0.44(-0.60%) |
Aug 07, 2012 | 73.16 | 73.16 | 72.67 | 72.67 | 202,727 | -0.32(-0.44%) |
Aug 06, 2012 | 73.06 | 73.21 | 72.80 | 72.99 | 14,391 | +0.16(+0.22%) |
Aug 03, 2012 | 72.96 | 73.24 | 72.77 | 72.83 | 19,877 | +0.79(+1.10%) |
Aug 02, 2012 | 72.12 | 72.34 | 71.59 | 72.04 | 39,511 | -0.97(-1.32%) |