Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 78.96 | 79.40 | 77.31 | 77.78 | 2,488,299 | -0.48(-0.61%) |
Oct 26, 2012 | 78.16 | 78.26 | 78.26 | 78.26 | 1,931,192 | +0.10(+0.13%) |
Oct 25, 2012 | 78.58 | 78.95 | 77.65 | 78.16 | 1,915,533 | +0.00(+0.00%) |
Oct 24, 2012 | 78.96 | 79.48 | 77.79 | 78.16 | 2,302,655 | -0.40(-0.51%) |
Oct 23, 2012 | 79.33 | 79.34 | 78.05 | 78.56 | 2,954,837 | -1.59(-1.98%) |
Oct 19, 2012 | 80.76 | 81.31 | 79.66 | 80.15 | 4,134,693 | -1.17(-1.43%) |
Oct 18, 2012 | 80.89 | 81.98 | 80.08 | 81.31 | 2,653,971 | +0.32(+0.39%) |
Oct 17, 2012 | 81.53 | 82.07 | 79.98 | 81.00 | 4,962,110 | -0.77(-0.94%) |
Oct 16, 2012 | 80.76 | 82.05 | 80.71 | 81.77 | 2,332,999 | +1.17(+1.46%) |
Oct 15, 2012 | 80.46 | 81.14 | 80.25 | 80.59 | 2,774,300 | +0.55(+0.69%) |
Oct 12, 2012 | 80.08 | 80.43 | 79.58 | 80.04 | 2,296,122 | +0.07(+0.09%) |
Oct 11, 2012 | 81.12 | 81.33 | 79.78 | 79.97 | 3,505,362 | -0.73(-0.91%) |
Oct 10, 2012 | 81.95 | 82.23 | 80.35 | 80.70 | 3,874,911 | -1.09(-1.34%) |
Oct 09, 2012 | 82.63 | 83.32 | 81.77 | 81.79 | 3,229,005 | -1.03(-1.24%) |
Oct 08, 2012 | 82.01 | 83.19 | 81.89 | 82.82 | 2,578,883 | +0.44(+0.54%) |
Oct 05, 2012 | 82.28 | 83.30 | 82.04 | 82.38 | 3,826,772 | +0.47(+0.57%) |
Oct 04, 2012 | 80.48 | 82.48 | 80.27 | 81.91 | 4,294,071 | +1.85(+2.31%) |
Oct 03, 2012 | 80.35 | 81.15 | 79.14 | 80.06 | 7,902,956 | -1.78(-2.18%) |
Oct 02, 2012 | 81.17 | 82.09 | 80.56 | 81.84 | 4,355,876 | +0.49(+0.61%) |
Oct 01, 2012 | 82.54 | 82.66 | 81.26 | 81.35 | 3,657,168 | -0.57(-0.69%) |
Sep 28, 2012 | 82.09 | 82.43 | 81.24 | 81.91 | 3,206,524 | -0.31(-0.37%) |
Sep 27, 2012 | 81.65 | 82.60 | 81.19 | 82.22 | 3,671,508 | +1.68(+2.09%) |
Sep 26, 2012 | 81.24 | 81.90 | 80.36 | 80.54 | 2,791,749 | -0.86(-1.06%) |
Sep 25, 2012 | 82.26 | 82.49 | 81.40 | 81.40 | 3,251,967 | -0.53(-0.65%) |
Sep 24, 2012 | 81.52 | 82.28 | 81.36 | 81.93 | 2,778,033 | +0.11(+0.13%) |
Sep 21, 2012 | 82.44 | 82.75 | 81.55 | 81.82 | 4,131,780 | -0.13(-0.15%) |
Sep 20, 2012 | 81.71 | 82.28 | 80.74 | 81.95 | 3,934,313 | -0.09(-0.11%) |
Sep 19, 2012 | 81.46 | 82.57 | 81.13 | 82.04 | 5,366,930 | +1.89(+2.36%) |
Sep 18, 2012 | 80.17 | 80.20 | 79.48 | 80.15 | 2,316,526 | -0.02(-0.02%) |
Sep 17, 2012 | 79.71 | 80.65 | 78.99 | 80.17 | 3,434,685 | +0.10(+0.12%) |
Sep 14, 2012 | 81.03 | 81.10 | 79.57 | 80.07 | 3,784,757 | -0.84(-1.03%) |
Sep 13, 2012 | 79.25 | 81.00 | 79.25 | 80.91 | 2,905,815 | +1.72(+2.17%) |
Sep 12, 2012 | 80.46 | 80.93 | 79.12 | 79.19 | 4,757,783 | -1.36(-1.69%) |
Sep 11, 2012 | 80.47 | 80.83 | 79.94 | 80.55 | 2,205,577 | +0.07(+0.09%) |
Sep 10, 2012 | 80.68 | 80.99 | 80.29 | 80.47 | 2,112,560 | +0.03(+0.03%) |
Sep 07, 2012 | 80.55 | 80.91 | 79.99 | 80.45 | 2,634,803 | -0.05(-0.06%) |
Sep 06, 2012 | 79.29 | 80.72 | 78.85 | 80.49 | 3,277,901 | +1.70(+2.16%) |
Sep 05, 2012 | 77.73 | 79.10 | 77.71 | 78.79 | 2,566,345 | +0.84(+1.07%) |
Sep 04, 2012 | 78.24 | 78.68 | 77.46 | 77.95 | 2,485,227 | -0.44(-0.56%) |
Aug 31, 2012 | 78.85 | 79.12 | 78.00 | 78.40 | 2,084,539 | -0.05(-0.07%) |
Aug 30, 2012 | 78.64 | 78.86 | 78.15 | 78.45 | 2,509,137 | -0.50(-0.64%) |
Aug 29, 2012 | 78.48 | 79.21 | 77.81 | 78.95 | 2,709,348 | +1.44(+1.86%) |
Aug 27, 2012 | 77.11 | 78.10 | 76.82 | 77.51 | 2,648,862 | +0.71(+0.93%) |
Aug 24, 2012 | 76.99 | 77.03 | 76.37 | 76.80 | 2,768,522 | -0.44(-0.57%) |
Aug 23, 2012 | 78.77 | 78.94 | 77.02 | 77.24 | 2,888,182 | -2.01(-2.53%) |
Aug 22, 2012 | 78.75 | 79.25 | 77.65 | 79.25 | 3,208,172 | +0.33(+0.42%) |
Aug 21, 2012 | 78.84 | 79.95 | 78.40 | 78.92 | 2,839,282 | +0.20(+0.25%) |
Aug 20, 2012 | 79.29 | 79.35 | 78.07 | 78.72 | 2,308,596 | -0.36(-0.46%) |
Aug 17, 2012 | 79.78 | 79.78 | 78.85 | 79.08 | 2,819,864 | -0.41(-0.51%) |
Aug 16, 2012 | 78.18 | 80.06 | 77.95 | 79.48 | 3,568,560 | +1.51(+1.94%) |
Aug 15, 2012 | 77.58 | 78.56 | 77.58 | 77.97 | 3,316,407 | +0.40(+0.51%) |
Aug 14, 2012 | 78.62 | 78.75 | 77.39 | 77.58 | 2,650,173 | -0.63(-0.81%) |
Aug 13, 2012 | 77.75 | 78.78 | 77.62 | 78.21 | 3,266,433 | +0.14(+0.18%) |
Aug 10, 2012 | 79.47 | 79.82 | 77.71 | 78.06 | 5,449,427 | -1.69(-2.12%) |
Aug 09, 2012 | 79.63 | 80.50 | 79.42 | 79.75 | 4,031,228 | +0.56(+0.70%) |
Aug 08, 2012 | 79.76 | 80.05 | 79.03 | 79.20 | 2,514,018 | -0.55(-0.69%) |
Aug 07, 2012 | 79.51 | 80.75 | 79.50 | 79.75 | 2,650,071 | +0.14(+0.17%) |
Aug 06, 2012 | 78.84 | 80.37 | 78.49 | 79.61 | 3,190,816 | +1.28(+1.63%) |
Aug 03, 2012 | 79.34 | 79.53 | 78.18 | 78.33 | 3,487,878 | -0.31(-0.39%) |
Aug 02, 2012 | 77.38 | 79.17 | 77.13 | 78.64 | 3,978,024 | +0.87(+1.12%) |