Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 79.41 | 79.61 | 78.10 | 78.57 | 436,478 | -0.52(-0.66%) |
Oct 26, 2012 | 78.53 | 79.09 | 79.09 | 79.09 | 1,009,194 | +2.63(+3.44%) |
Oct 25, 2012 | 76.71 | 76.90 | 75.54 | 76.46 | 400,523 | +0.91(+1.21%) |
Oct 24, 2012 | 76.65 | 76.78 | 75.33 | 75.55 | 353,244 | -1.00(-1.30%) |
Oct 23, 2012 | 75.54 | 76.74 | 75.28 | 76.55 | 261,935 | -1.82(-2.33%) |
Oct 19, 2012 | 79.33 | 79.43 | 78.10 | 78.37 | 440,799 | -1.36(-1.70%) |
Oct 18, 2012 | 80.35 | 80.54 | 79.70 | 79.73 | 258,456 | -0.61(-0.76%) |
Oct 17, 2012 | 80.35 | 80.55 | 79.99 | 80.34 | 302,494 | +0.24(+0.30%) |
Oct 16, 2012 | 80.13 | 80.53 | 79.60 | 80.10 | 307,537 | +0.03(+0.04%) |
Oct 15, 2012 | 80.13 | 80.30 | 79.50 | 80.07 | 184,537 | +0.56(+0.71%) |
Oct 12, 2012 | 79.80 | 80.46 | 79.48 | 79.51 | 279,057 | -0.09(-0.11%) |
Oct 11, 2012 | 79.15 | 79.91 | 78.93 | 79.59 | 309,032 | +0.91(+1.16%) |
Oct 10, 2012 | 78.93 | 79.49 | 78.00 | 78.68 | 426,828 | -0.10(-0.12%) |
Oct 09, 2012 | 79.81 | 80.10 | 78.55 | 78.78 | 581,984 | -1.01(-1.26%) |
Oct 08, 2012 | 80.00 | 80.26 | 79.50 | 79.79 | 194,199 | -0.63(-0.78%) |
Oct 05, 2012 | 80.12 | 80.76 | 79.79 | 80.42 | 293,736 | +0.70(+0.88%) |
Oct 04, 2012 | 79.59 | 80.16 | 78.81 | 79.72 | 367,767 | +0.26(+0.33%) |
Oct 03, 2012 | 78.64 | 79.63 | 78.46 | 79.46 | 395,525 | +0.85(+1.09%) |
Oct 02, 2012 | 78.27 | 79.02 | 78.24 | 78.61 | 358,707 | +0.47(+0.60%) |
Oct 01, 2012 | 77.57 | 79.24 | 77.39 | 78.14 | 387,616 | +0.95(+1.23%) |
Sep 28, 2012 | 77.47 | 77.73 | 76.66 | 77.19 | 279,046 | -0.58(-0.75%) |
Sep 27, 2012 | 77.56 | 78.03 | 76.53 | 77.77 | 551,133 | +0.31(+0.40%) |
Sep 26, 2012 | 77.86 | 78.32 | 77.27 | 77.46 | 311,634 | -0.21(-0.27%) |
Sep 25, 2012 | 79.62 | 79.70 | 77.62 | 77.68 | 385,722 | -1.59(-2.01%) |
Sep 24, 2012 | 80.02 | 80.02 | 78.88 | 79.27 | 389,707 | -0.77(-0.96%) |
Sep 21, 2012 | 81.19 | 81.85 | 79.97 | 80.03 | 499,510 | -1.02(-1.26%) |
Sep 20, 2012 | 80.86 | 81.50 | 80.66 | 81.05 | 654,158 | -0.28(-0.35%) |
Sep 19, 2012 | 81.15 | 81.53 | 80.78 | 81.33 | 456,406 | +0.51(+0.64%) |
Sep 18, 2012 | 80.80 | 81.22 | 80.47 | 80.82 | 318,171 | -0.26(-0.32%) |
Sep 17, 2012 | 81.29 | 81.53 | 80.54 | 81.08 | 367,573 | -0.51(-0.63%) |
Sep 14, 2012 | 81.79 | 82.21 | 81.16 | 81.59 | 404,425 | -0.19(-0.24%) |
Sep 13, 2012 | 80.52 | 83.82 | 79.85 | 81.79 | 1,004,736 | +1.19(+1.48%) |
Sep 12, 2012 | 80.07 | 81.39 | 78.58 | 80.59 | 366,263 | +0.43(+0.53%) |
Sep 11, 2012 | 80.07 | 80.55 | 79.66 | 80.17 | 449,842 | -0.01(-0.01%) |
Sep 10, 2012 | 79.26 | 80.55 | 79.26 | 80.18 | 391,587 | +0.44(+0.55%) |
Sep 07, 2012 | 79.16 | 80.47 | 79.03 | 79.74 | 505,418 | +0.44(+0.55%) |
Sep 06, 2012 | 79.26 | 79.89 | 78.90 | 79.30 | 358,368 | +0.51(+0.65%) |
Sep 05, 2012 | 78.75 | 79.46 | 78.36 | 78.79 | 403,340 | +0.07(+0.09%) |
Sep 04, 2012 | 78.34 | 79.37 | 78.18 | 78.72 | 684,472 | +0.24(+0.31%) |
Aug 31, 2012 | 78.63 | 79.06 | 78.01 | 78.48 | 462,206 | +0.17(+0.22%) |
Aug 30, 2012 | 79.17 | 79.43 | 78.30 | 78.31 | 317,618 | -1.32(-1.66%) |
Aug 29, 2012 | 79.10 | 79.90 | 78.05 | 79.62 | 261,859 | -0.38(-0.47%) |
Aug 27, 2012 | 79.91 | 81.08 | 79.64 | 80.00 | 334,350 | +0.18(+0.23%) |
Aug 24, 2012 | 79.17 | 79.91 | 79.12 | 79.82 | 588,887 | +0.55(+0.70%) |
Aug 23, 2012 | 79.26 | 79.79 | 78.80 | 79.27 | 371,051 | -0.14(-0.17%) |
Aug 22, 2012 | 79.60 | 79.93 | 78.62 | 79.40 | 1,012,197 | -0.52(-0.65%) |
Aug 21, 2012 | 80.27 | 80.60 | 79.33 | 79.92 | 390,552 | -0.10(-0.12%) |
Aug 20, 2012 | 79.48 | 80.38 | 79.29 | 80.02 | 444,170 | +0.39(+0.49%) |
Aug 17, 2012 | 81.15 | 81.15 | 79.37 | 79.63 | 1,257,264 | -1.37(-1.69%) |
Aug 16, 2012 | 79.94 | 83.17 | 79.34 | 81.00 | 2,579,857 | +1.29(+1.62%) |
Aug 15, 2012 | 77.61 | 79.77 | 77.32 | 79.71 | 859,791 | +2.27(+2.93%) |
Aug 14, 2012 | 77.07 | 78.33 | 76.84 | 77.44 | 504,028 | +0.72(+0.94%) |
Aug 13, 2012 | 76.37 | 77.07 | 75.64 | 76.73 | 398,277 | +0.12(+0.15%) |
Aug 10, 2012 | 74.39 | 77.37 | 74.09 | 76.61 | 830,239 | +2.02(+2.70%) |
Aug 09, 2012 | 74.39 | 78.78 | 73.05 | 74.59 | 1,277,271 | +2.39(+3.32%) |
Aug 08, 2012 | 72.09 | 72.28 | 70.38 | 72.20 | 564,095 | -0.03(-0.04%) |
Aug 07, 2012 | 72.33 | 72.74 | 71.92 | 72.23 | 361,059 | +0.11(+0.15%) |
Aug 06, 2012 | 72.23 | 72.71 | 71.82 | 72.12 | 311,648 | -0.10(-0.13%) |
Aug 03, 2012 | 71.47 | 72.67 | 71.03 | 72.22 | 387,100 | +1.34(+1.89%) |
Aug 02, 2012 | 72.14 | 72.92 | 69.93 | 70.88 | 722,202 | -1.23(-1.71%) |