Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 74.89 | 74.89 | 72.72 | 73.07 | 76,348 | -1.15(-1.56%) |
Oct 26, 2012 | 74.77 | 74.22 | 74.22 | 74.22 | 12,693 | -0.57(-0.77%) |
Oct 25, 2012 | 74.43 | 75.00 | 74.43 | 74.80 | 11,966 | +0.49(+0.66%) |
Oct 24, 2012 | 74.66 | 74.66 | 74.29 | 74.31 | 15,706 | -0.13(-0.17%) |
Oct 23, 2012 | 74.29 | 74.59 | 73.73 | 74.43 | 57,589 | -1.15(-1.53%) |
Oct 19, 2012 | 77.10 | 77.10 | 75.36 | 75.59 | 24,297 | -1.69(-2.18%) |
Oct 18, 2012 | 77.86 | 77.86 | 77.09 | 77.27 | 23,437 | -0.35(-0.45%) |
Oct 17, 2012 | 77.64 | 77.73 | 77.43 | 77.62 | 21,532 | +0.17(+0.22%) |
Oct 16, 2012 | 76.99 | 77.51 | 76.99 | 77.45 | 332,357 | +0.73(+0.95%) |
Oct 15, 2012 | 75.93 | 76.77 | 75.93 | 76.73 | 10,381 | +1.02(+1.35%) |
Oct 12, 2012 | 76.00 | 76.05 | 75.49 | 75.71 | 11,005 | -0.05(-0.07%) |
Oct 11, 2012 | 75.93 | 76.19 | 75.73 | 75.76 | 14,504 | +0.08(+0.11%) |
Oct 10, 2012 | 76.60 | 76.60 | 75.50 | 75.67 | 10,143 | -0.38(-0.50%) |
Oct 09, 2012 | 76.74 | 76.86 | 75.97 | 76.05 | 17,818 | -0.78(-1.02%) |
Oct 08, 2012 | 76.55 | 76.86 | 76.29 | 76.84 | 11,269 | +0.00(+0.00%) |
Oct 05, 2012 | 77.25 | 77.25 | 76.54 | 76.84 | 18,106 | +0.10(+0.13%) |
Oct 04, 2012 | 77.02 | 77.14 | 76.45 | 76.73 | 15,648 | +0.31(+0.41%) |
Oct 03, 2012 | 76.16 | 76.59 | 75.87 | 76.42 | 23,398 | +0.39(+0.51%) |
Oct 02, 2012 | 76.48 | 76.48 | 75.66 | 76.03 | 20,443 | +0.17(+0.22%) |
Oct 01, 2012 | 75.90 | 76.28 | 75.59 | 75.87 | 33,073 | +0.31(+0.41%) |
Sep 28, 2012 | 75.45 | 75.71 | 75.14 | 75.55 | 13,126 | -0.09(-0.12%) |
Sep 27, 2012 | 75.33 | 75.70 | 75.26 | 75.65 | 12,708 | +0.44(+0.59%) |
Sep 26, 2012 | 75.63 | 75.67 | 75.02 | 75.21 | 78,870 | -0.40(-0.53%) |
Sep 25, 2012 | 76.25 | 76.56 | 75.59 | 75.61 | 18,007 | -0.28(-0.36%) |
Sep 24, 2012 | 76.39 | 76.39 | 75.71 | 75.88 | 10,756 | -0.44(-0.57%) |
Sep 21, 2012 | 76.44 | 76.68 | 76.15 | 76.32 | 43,556 | +0.31(+0.41%) |
Sep 20, 2012 | 75.55 | 76.03 | 75.52 | 76.01 | 61,994 | +0.44(+0.58%) |
Sep 19, 2012 | 76.52 | 76.52 | 75.38 | 75.57 | 16,197 | -0.59(-0.77%) |
Sep 18, 2012 | 75.81 | 76.30 | 75.73 | 76.16 | 21,653 | +0.41(+0.54%) |
Sep 17, 2012 | 75.10 | 75.81 | 75.10 | 75.75 | 13,191 | +0.50(+0.67%) |
Sep 14, 2012 | 76.24 | 76.24 | 75.16 | 75.25 | 28,932 | -0.64(-0.85%) |
Sep 13, 2012 | 75.23 | 76.12 | 74.99 | 75.89 | 50,395 | +0.70(+0.93%) |
Sep 12, 2012 | 75.25 | 75.43 | 74.95 | 75.19 | 20,200 | +0.10(+0.13%) |
Sep 11, 2012 | 75.07 | 75.20 | 74.92 | 75.09 | 166,627 | +0.38(+0.50%) |
Sep 10, 2012 | 74.84 | 74.99 | 74.69 | 74.71 | 19,708 | -0.14(-0.19%) |
Sep 07, 2012 | 75.26 | 75.31 | 74.70 | 74.85 | 45,077 | -0.21(-0.28%) |
Sep 06, 2012 | 74.38 | 75.20 | 74.38 | 75.06 | 16,383 | +1.00(+1.35%) |
Sep 05, 2012 | 74.02 | 74.17 | 73.79 | 74.06 | 16,210 | +0.17(+0.22%) |
Sep 04, 2012 | 73.03 | 74.06 | 73.03 | 73.90 | 42,584 | +1.13(+1.55%) |
Aug 31, 2012 | 72.86 | 73.11 | 72.59 | 72.77 | 12,346 | +0.00(+0.00%) |
Aug 30, 2012 | 72.72 | 72.90 | 72.43 | 72.77 | 14,697 | -0.14(-0.20%) |
Aug 29, 2012 | 72.76 | 73.23 | 72.53 | 72.91 | 11,810 | +0.14(+0.20%) |
Aug 27, 2012 | 72.81 | 73.06 | 72.57 | 72.77 | 20,812 | -0.02(-0.02%) |
Aug 24, 2012 | 72.11 | 72.96 | 72.11 | 72.79 | 19,857 | +0.87(+1.21%) |
Aug 23, 2012 | 71.97 | 72.08 | 71.72 | 71.92 | 22,867 | -0.13(-0.19%) |
Aug 22, 2012 | 71.77 | 72.21 | 71.76 | 72.05 | 10,847 | +0.20(+0.28%) |
Aug 21, 2012 | 72.26 | 72.60 | 71.76 | 71.85 | 43,373 | -0.41(-0.57%) |
Aug 20, 2012 | 72.33 | 72.43 | 72.05 | 72.26 | 22,328 | +0.02(+0.02%) |
Aug 17, 2012 | 72.59 | 72.59 | 71.81 | 72.24 | 15,969 | -0.36(-0.50%) |
Aug 16, 2012 | 73.03 | 73.03 | 72.38 | 72.60 | 14,309 | -0.20(-0.28%) |
Aug 15, 2012 | 72.58 | 72.93 | 72.49 | 72.80 | 19,968 | +0.31(+0.43%) |
Aug 14, 2012 | 72.50 | 72.58 | 72.36 | 72.49 | 111,714 | +0.23(+0.32%) |
Aug 13, 2012 | 72.40 | 72.40 | 71.82 | 72.26 | 20,316 | -0.15(-0.21%) |
Aug 10, 2012 | 71.76 | 72.42 | 71.76 | 72.41 | 13,974 | +0.46(+0.64%) |
Aug 09, 2012 | 71.91 | 72.12 | 71.76 | 71.95 | 21,809 | +0.03(+0.05%) |
Aug 08, 2012 | 72.38 | 72.38 | 71.87 | 71.92 | 36,893 | -0.44(-0.60%) |
Aug 07, 2012 | 72.84 | 72.84 | 72.35 | 72.35 | 203,619 | -0.32(-0.44%) |
Aug 06, 2012 | 72.74 | 72.89 | 72.49 | 72.67 | 14,454 | +0.16(+0.22%) |
Aug 03, 2012 | 72.64 | 72.92 | 72.45 | 72.51 | 19,965 | +0.79(+1.10%) |
Aug 02, 2012 | 71.81 | 72.02 | 71.28 | 71.72 | 39,685 | -0.96(-1.32%) |