Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 74.63 | 75.75 | 74.39 | 74.86 | 1,136,177 | -0.39(-0.52%) |
Oct 26, 2012 | 75.01 | 75.25 | 75.25 | 75.25 | 1,595,200 | +0.12(+0.16%) |
Oct 25, 2012 | 75.39 | 75.39 | 74.90 | 75.13 | 638,132 | +0.32(+0.43%) |
Oct 24, 2012 | 75.31 | 75.31 | 74.56 | 74.81 | 799,616 | -0.23(-0.31%) |
Oct 23, 2012 | 74.66 | 75.17 | 74.58 | 75.04 | 837,126 | -0.27(-0.36%) |
Oct 19, 2012 | 75.76 | 75.76 | 75.25 | 75.31 | 1,236,063 | -0.55(-0.73%) |
Oct 18, 2012 | 75.86 | 76.12 | 75.56 | 75.86 | 498,908 | +0.11(+0.15%) |
Oct 17, 2012 | 75.60 | 75.97 | 75.36 | 75.75 | 528,099 | -0.02(-0.03%) |
Oct 16, 2012 | 75.27 | 76.25 | 75.08 | 75.77 | 752,236 | +0.56(+0.74%) |
Oct 15, 2012 | 73.94 | 75.21 | 73.73 | 75.21 | 982,317 | +1.45(+1.97%) |
Oct 12, 2012 | 73.41 | 73.92 | 73.38 | 73.76 | 612,210 | +0.26(+0.35%) |
Oct 11, 2012 | 73.50 | 73.83 | 73.21 | 73.50 | 721,694 | +0.66(+0.91%) |
Oct 10, 2012 | 73.69 | 73.87 | 72.73 | 72.84 | 602,293 | -0.83(-1.13%) |
Oct 09, 2012 | 74.40 | 74.46 | 73.62 | 73.67 | 753,673 | -0.96(-1.29%) |
Oct 08, 2012 | 73.70 | 74.77 | 73.53 | 74.63 | 690,674 | +0.42(+0.57%) |
Oct 05, 2012 | 74.83 | 75.24 | 74.10 | 74.21 | 850,440 | -0.38(-0.51%) |
Oct 04, 2012 | 74.35 | 74.63 | 74.06 | 74.59 | 619,422 | +0.42(+0.57%) |
Oct 03, 2012 | 74.16 | 74.35 | 73.79 | 74.17 | 717,103 | +0.35(+0.47%) |
Oct 02, 2012 | 74.42 | 74.42 | 73.49 | 73.82 | 772,418 | -0.29(-0.38%) |
Oct 01, 2012 | 74.40 | 74.40 | 73.60 | 74.11 | 1,136,080 | +0.08(+0.10%) |
Sep 28, 2012 | 73.62 | 74.32 | 73.48 | 74.03 | 803,086 | +0.30(+0.41%) |
Sep 27, 2012 | 73.30 | 73.85 | 72.95 | 73.73 | 607,138 | +0.66(+0.90%) |
Sep 26, 2012 | 72.92 | 73.22 | 72.69 | 73.07 | 566,766 | +0.14(+0.19%) |
Sep 25, 2012 | 74.02 | 74.09 | 72.80 | 72.93 | 376,806 | -1.05(-1.42%) |
Sep 24, 2012 | 73.96 | 74.28 | 73.73 | 73.98 | 480,125 | -0.21(-0.28%) |
Sep 21, 2012 | 74.18 | 74.36 | 73.96 | 74.19 | 1,300,749 | +0.75(+1.02%) |
Sep 20, 2012 | 72.59 | 73.59 | 72.37 | 73.44 | 918,054 | +0.75(+1.03%) |
Sep 19, 2012 | 72.15 | 72.95 | 72.06 | 72.69 | 574,811 | +0.63(+0.87%) |
Sep 18, 2012 | 72.09 | 72.09 | 71.69 | 72.06 | 290,654 | +0.22(+0.31%) |
Sep 17, 2012 | 72.03 | 72.07 | 71.72 | 71.84 | 559,334 | +0.05(+0.07%) |
Sep 14, 2012 | 72.31 | 72.45 | 71.74 | 71.79 | 745,964 | -0.36(-0.50%) |
Sep 13, 2012 | 71.80 | 72.38 | 71.58 | 72.15 | 713,092 | +0.20(+0.28%) |
Sep 12, 2012 | 72.46 | 72.61 | 71.76 | 71.95 | 415,209 | -0.43(-0.59%) |
Sep 11, 2012 | 72.25 | 72.85 | 72.25 | 72.38 | 389,546 | -0.02(-0.03%) |
Sep 10, 2012 | 72.56 | 72.97 | 72.39 | 72.40 | 419,021 | -0.41(-0.56%) |
Sep 07, 2012 | 73.00 | 73.27 | 72.69 | 72.81 | 557,467 | +0.05(+0.07%) |
Sep 06, 2012 | 71.78 | 72.97 | 71.76 | 72.76 | 656,223 | +1.32(+1.85%) |
Sep 05, 2012 | 71.34 | 71.75 | 71.08 | 71.44 | 562,503 | -0.03(-0.04%) |
Sep 04, 2012 | 70.45 | 71.72 | 70.37 | 71.47 | 942,222 | +0.16(+0.22%) |
Aug 31, 2012 | 71.17 | 71.50 | 70.81 | 71.31 | 853,307 | +0.47(+0.66%) |
Aug 30, 2012 | 70.86 | 71.15 | 70.71 | 70.84 | 695,171 | -0.33(-0.46%) |
Aug 29, 2012 | 70.34 | 71.26 | 70.17 | 71.17 | 756,738 | +0.56(+0.79%) |
Aug 27, 2012 | 70.96 | 71.00 | 70.45 | 70.61 | 509,401 | -0.26(-0.37%) |
Aug 24, 2012 | 70.50 | 71.00 | 70.37 | 70.87 | 492,381 | +0.40(+0.57%) |
Aug 23, 2012 | 70.38 | 70.87 | 70.07 | 70.47 | 469,605 | +0.09(+0.13%) |
Aug 22, 2012 | 70.88 | 71.03 | 70.15 | 70.38 | 567,613 | -0.43(-0.61%) |
Aug 21, 2012 | 70.79 | 71.13 | 70.54 | 70.81 | 556,885 | +0.06(+0.08%) |
Aug 20, 2012 | 71.45 | 71.78 | 70.37 | 70.75 | 786,234 | -0.66(-0.92%) |
Aug 17, 2012 | 71.89 | 72.09 | 71.35 | 71.41 | 692,411 | -0.08(-0.10%) |
Aug 16, 2012 | 71.25 | 71.65 | 70.80 | 71.48 | 468,463 | +0.33(+0.46%) |
Aug 15, 2012 | 70.52 | 71.29 | 70.29 | 71.16 | 401,653 | +0.39(+0.55%) |
Aug 14, 2012 | 71.20 | 71.20 | 70.38 | 70.77 | 588,356 | -0.04(-0.06%) |
Aug 13, 2012 | 70.15 | 70.95 | 69.90 | 70.81 | 633,711 | +0.93(+1.33%) |
Aug 10, 2012 | 69.93 | 70.11 | 69.70 | 69.88 | 705,336 | -0.15(-0.21%) |
Aug 09, 2012 | 69.93 | 70.67 | 69.84 | 70.03 | 798,027 | -0.13(-0.19%) |
Aug 08, 2012 | 69.12 | 70.27 | 69.11 | 70.16 | 424,988 | +0.74(+1.07%) |
Aug 07, 2012 | 70.09 | 70.25 | 69.30 | 69.42 | 786,127 | -0.17(-0.24%) |
Aug 06, 2012 | 69.97 | 70.42 | 69.52 | 69.59 | 564,223 | -0.03(-0.04%) |
Aug 03, 2012 | 69.59 | 69.77 | 69.04 | 69.62 | 630,278 | +1.43(+2.10%) |
Aug 02, 2012 | 69.19 | 69.50 | 67.95 | 68.19 | 737,630 | -1.46(-2.10%) |