Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 84.31 | 84.65 | 84.31 | 84.65 | 254,958 | +0.19(+0.22%) |
Oct 26, 2012 | 84.37 | 84.46 | 84.46 | 84.46 | 323,163 | +0.11(+0.13%) |
Oct 25, 2012 | 84.38 | 84.47 | 84.32 | 84.35 | 165,068 | +0.03(+0.04%) |
Oct 24, 2012 | 84.32 | 84.44 | 84.29 | 84.32 | 118,874 | -0.02(-0.03%) |
Oct 23, 2012 | 84.37 | 84.41 | 84.34 | 84.35 | 411,246 | +0.11(+0.13%) |
Oct 19, 2012 | 84.21 | 84.32 | 84.17 | 84.23 | 409,796 | +0.02(+0.03%) |
Oct 18, 2012 | 84.29 | 84.31 | 84.17 | 84.21 | 169,434 | +0.02(+0.02%) |
Oct 17, 2012 | 84.38 | 84.38 | 84.17 | 84.20 | 244,251 | -0.21(-0.25%) |
Oct 16, 2012 | 84.35 | 84.41 | 84.28 | 84.41 | 268,324 | +0.07(+0.08%) |
Oct 15, 2012 | 84.33 | 84.35 | 84.23 | 84.34 | 160,804 | -0.02(-0.03%) |
Oct 12, 2012 | 84.23 | 84.36 | 84.23 | 84.36 | 154,834 | +0.09(+0.11%) |
Oct 11, 2012 | 84.16 | 84.29 | 84.16 | 84.27 | 227,023 | -0.01(-0.01%) |
Oct 10, 2012 | 84.30 | 84.30 | 84.05 | 84.28 | 266,343 | +0.04(+0.04%) |
Oct 09, 2012 | 84.33 | 84.36 | 84.23 | 84.24 | 156,785 | -0.11(-0.13%) |
Oct 08, 2012 | 84.36 | 84.37 | 84.29 | 84.35 | 85,164 | +0.04(+0.04%) |
Oct 05, 2012 | 84.35 | 84.35 | 84.27 | 84.31 | 107,295 | -0.06(-0.07%) |
Oct 04, 2012 | 84.38 | 84.38 | 84.29 | 84.37 | 172,730 | -0.01(-0.01%) |
Oct 03, 2012 | 84.26 | 84.40 | 84.26 | 84.38 | 174,057 | +0.11(+0.13%) |
Oct 02, 2012 | 84.32 | 84.38 | 84.17 | 84.26 | 345,874 | +0.05(+0.06%) |
Oct 01, 2012 | 85.01 | 85.01 | 84.16 | 84.21 | 606,874 | -0.05(-0.05%) |
Sep 28, 2012 | 84.20 | 84.26 | 84.12 | 84.26 | 123,038 | +0.17(+0.21%) |
Sep 27, 2012 | 84.10 | 84.16 | 83.90 | 84.08 | 199,501 | -0.01(-0.01%) |
Sep 26, 2012 | 83.91 | 84.11 | 83.84 | 84.09 | 226,691 | +0.18(+0.22%) |
Sep 25, 2012 | 83.70 | 83.93 | 83.63 | 83.91 | 275,110 | +0.18(+0.22%) |
Sep 24, 2012 | 83.75 | 83.75 | 83.67 | 83.73 | 131,769 | +0.05(+0.05%) |
Sep 21, 2012 | 83.69 | 83.74 | 83.55 | 83.68 | 189,897 | +0.08(+0.10%) |
Sep 20, 2012 | 83.65 | 83.81 | 83.59 | 83.60 | 188,873 | +0.01(+0.01%) |
Sep 19, 2012 | 83.47 | 83.62 | 83.35 | 83.59 | 188,546 | +0.24(+0.29%) |
Sep 18, 2012 | 83.44 | 83.46 | 83.24 | 83.35 | 153,665 | +0.08(+0.10%) |
Sep 17, 2012 | 83.16 | 83.28 | 83.08 | 83.27 | 364,937 | +0.08(+0.10%) |
Sep 14, 2012 | 83.44 | 83.48 | 83.05 | 83.19 | 351,366 | -0.32(-0.38%) |
Sep 13, 2012 | 83.60 | 83.61 | 83.37 | 83.51 | 167,283 | -0.02(-0.02%) |
Sep 12, 2012 | 83.61 | 83.61 | 83.50 | 83.53 | 161,166 | -0.12(-0.14%) |
Sep 11, 2012 | 83.62 | 83.67 | 83.54 | 83.65 | 141,313 | +0.11(+0.13%) |
Sep 10, 2012 | 83.71 | 83.76 | 83.53 | 83.54 | 164,691 | -0.11(-0.13%) |
Sep 07, 2012 | 83.74 | 83.88 | 83.61 | 83.65 | 186,893 | +0.04(+0.04%) |
Sep 06, 2012 | 83.84 | 83.84 | 83.61 | 83.61 | 235,840 | -0.24(-0.29%) |
Sep 05, 2012 | 83.75 | 83.88 | 83.71 | 83.85 | 147,222 | +0.20(+0.23%) |
Sep 04, 2012 | 83.90 | 83.90 | 83.65 | 83.65 | 315,689 | -0.12(-0.14%) |
Aug 31, 2012 | 83.75 | 83.86 | 83.72 | 83.78 | 159,105 | +0.03(+0.04%) |
Aug 30, 2012 | 83.79 | 83.82 | 83.70 | 83.75 | 158,583 | +0.02(+0.03%) |
Aug 29, 2012 | 83.75 | 83.84 | 83.68 | 83.72 | 126,737 | -0.01(-0.01%) |
Aug 27, 2012 | 83.49 | 83.78 | 83.49 | 83.73 | 169,775 | +0.24(+0.29%) |
Aug 24, 2012 | 83.43 | 83.53 | 83.43 | 83.49 | 138,021 | +0.08(+0.10%) |
Aug 23, 2012 | 83.30 | 83.53 | 83.30 | 83.41 | 213,030 | +0.08(+0.10%) |
Aug 22, 2012 | 83.33 | 83.38 | 83.21 | 83.33 | 175,610 | +0.03(+0.04%) |
Aug 21, 2012 | 83.23 | 83.41 | 83.03 | 83.30 | 356,511 | +0.07(+0.08%) |
Aug 20, 2012 | 83.33 | 83.39 | 82.93 | 83.23 | 252,151 | -0.05(-0.06%) |
Aug 17, 2012 | 83.18 | 83.39 | 83.18 | 83.28 | 194,000 | +0.07(+0.09%) |
Aug 16, 2012 | 83.30 | 83.43 | 83.13 | 83.21 | 259,943 | -0.10(-0.12%) |
Aug 15, 2012 | 83.56 | 83.56 | 83.30 | 83.30 | 135,173 | -0.22(-0.26%) |
Aug 14, 2012 | 83.60 | 83.60 | 83.33 | 83.52 | 229,568 | -0.01(-0.01%) |
Aug 13, 2012 | 83.65 | 83.69 | 83.50 | 83.53 | 86,246 | -0.11(-0.13%) |
Aug 10, 2012 | 83.51 | 83.64 | 83.50 | 83.64 | 434,267 | +0.03(+0.04%) |
Aug 09, 2012 | 83.66 | 83.72 | 83.45 | 83.61 | 128,937 | +0.01(+0.01%) |
Aug 08, 2012 | 83.60 | 83.69 | 83.47 | 83.60 | 109,504 | +0.06(+0.07%) |
Aug 07, 2012 | 83.77 | 83.77 | 83.50 | 83.54 | 192,973 | -0.22(-0.26%) |
Aug 06, 2012 | 83.66 | 83.80 | 83.60 | 83.76 | 287,298 | +0.10(+0.12%) |
Aug 03, 2012 | 83.75 | 83.75 | 83.57 | 83.66 | 88,794 | -0.05(-0.06%) |
Aug 02, 2012 | 83.81 | 83.84 | 83.55 | 83.72 | 334,998 | +0.00(+0.00%) |