Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 84.23 | 84.55 | 83.85 | 84.14 | 814,516 | +0.27(+0.32%) |
Oct 26, 2012 | 84.05 | 83.86 | 83.86 | 83.86 | 482,018 | -0.11(-0.13%) |
Oct 25, 2012 | 84.19 | 84.57 | 83.89 | 83.97 | 571,975 | +1.10(+1.32%) |
Oct 24, 2012 | 82.97 | 83.26 | 82.74 | 82.88 | 379,394 | +0.59(+0.72%) |
Oct 23, 2012 | 82.37 | 82.49 | 81.75 | 82.29 | 511,128 | -0.84(-1.01%) |
Oct 19, 2012 | 83.68 | 83.74 | 83.04 | 83.13 | 384,020 | -0.16(-0.19%) |
Oct 18, 2012 | 83.21 | 83.69 | 83.21 | 83.29 | 567,326 | -1.11(-1.32%) |
Oct 17, 2012 | 84.14 | 84.68 | 84.11 | 84.40 | 609,253 | -0.39(-0.46%) |
Oct 16, 2012 | 84.92 | 84.93 | 84.39 | 84.79 | 463,805 | +0.88(+1.04%) |
Oct 15, 2012 | 84.28 | 84.29 | 83.58 | 83.92 | 525,561 | +0.34(+0.41%) |
Oct 12, 2012 | 83.74 | 83.99 | 83.44 | 83.58 | 455,301 | +0.11(+0.13%) |
Oct 11, 2012 | 83.93 | 83.96 | 83.33 | 83.47 | 428,739 | +0.40(+0.48%) |
Oct 10, 2012 | 83.22 | 83.52 | 82.92 | 83.07 | 508,100 | -0.46(-0.55%) |
Oct 09, 2012 | 83.89 | 84.08 | 83.50 | 83.52 | 415,645 | -1.24(-1.46%) |
Oct 08, 2012 | 84.72 | 85.02 | 84.63 | 84.76 | 426,547 | -0.60(-0.71%) |
Oct 05, 2012 | 85.80 | 86.14 | 85.11 | 85.37 | 923,035 | -0.08(-0.09%) |
Oct 04, 2012 | 85.71 | 85.85 | 85.32 | 85.45 | 1,072,502 | +1.30(+1.55%) |
Oct 03, 2012 | 83.99 | 84.31 | 83.55 | 84.14 | 924,409 | +0.46(+0.55%) |
Oct 02, 2012 | 83.92 | 84.32 | 83.42 | 83.68 | 591,450 | +0.00(+0.00%) |
Oct 01, 2012 | 84.20 | 84.67 | 83.51 | 83.68 | 820,156 | +0.66(+0.79%) |
Sep 28, 2012 | 83.17 | 83.19 | 82.52 | 83.02 | 737,609 | -0.29(-0.34%) |
Sep 27, 2012 | 83.12 | 83.55 | 82.83 | 83.31 | 609,055 | +0.60(+0.73%) |
Sep 26, 2012 | 83.16 | 83.26 | 82.48 | 82.71 | 1,045,316 | -0.24(-0.28%) |
Sep 25, 2012 | 83.75 | 84.24 | 82.88 | 82.94 | 1,161,194 | +0.55(+0.67%) |
Sep 24, 2012 | 82.04 | 82.57 | 81.94 | 82.39 | 576,944 | +0.49(+0.59%) |
Sep 21, 2012 | 82.01 | 82.40 | 81.74 | 81.90 | 445,492 | -0.04(-0.05%) |
Sep 20, 2012 | 81.72 | 82.04 | 81.43 | 81.95 | 744,061 | +0.53(+0.65%) |
Sep 19, 2012 | 81.62 | 81.78 | 81.30 | 81.42 | 581,827 | -0.32(-0.39%) |
Sep 18, 2012 | 81.53 | 82.62 | 81.35 | 81.74 | 1,356,534 | +1.53(+1.91%) |
Sep 17, 2012 | 80.33 | 80.70 | 80.09 | 80.20 | 1,013,298 | +0.13(+0.17%) |
Sep 14, 2012 | 79.77 | 80.53 | 79.69 | 80.07 | 690,036 | -0.43(-0.53%) |
Sep 13, 2012 | 79.58 | 80.67 | 79.42 | 80.50 | 1,039,280 | +1.42(+1.80%) |
Sep 12, 2012 | 79.00 | 79.44 | 78.66 | 79.08 | 883,173 | -0.97(-1.21%) |
Sep 11, 2012 | 80.49 | 80.56 | 79.94 | 80.05 | 947,199 | +0.28(+0.35%) |
Sep 10, 2012 | 79.77 | 80.14 | 79.74 | 79.77 | 762,568 | -0.68(-0.84%) |
Sep 07, 2012 | 80.89 | 81.12 | 80.20 | 80.45 | 1,265,283 | -2.16(-2.61%) |
Sep 06, 2012 | 82.46 | 82.98 | 82.35 | 82.60 | 1,128,379 | +0.96(+1.18%) |
Sep 05, 2012 | 81.57 | 82.13 | 81.33 | 81.64 | 1,876,465 | +0.97(+1.20%) |
Sep 04, 2012 | 80.78 | 80.88 | 80.49 | 80.67 | 900,009 | +1.46(+1.85%) |
Aug 31, 2012 | 80.16 | 80.21 | 78.96 | 79.20 | 1,287,503 | -0.49(-0.62%) |
Aug 30, 2012 | 80.36 | 80.49 | 79.62 | 79.70 | 1,725,863 | +0.64(+0.81%) |
Aug 29, 2012 | 79.17 | 79.40 | 78.90 | 79.06 | 429,498 | +0.74(+0.94%) |
Aug 27, 2012 | 78.33 | 78.70 | 78.28 | 78.32 | 401,887 | +0.01(+0.02%) |
Aug 24, 2012 | 78.34 | 78.87 | 77.83 | 78.30 | 699,647 | +0.38(+0.49%) |
Aug 23, 2012 | 77.74 | 78.57 | 77.34 | 77.92 | 937,147 | +0.73(+0.94%) |
Aug 22, 2012 | 77.58 | 77.72 | 76.88 | 77.20 | 1,217,989 | +0.40(+0.52%) |
Aug 21, 2012 | 77.14 | 77.25 | 76.70 | 76.80 | 1,202,329 | -0.41(-0.54%) |
Aug 20, 2012 | 77.11 | 77.28 | 76.72 | 77.21 | 469,184 | +0.31(+0.41%) |
Aug 17, 2012 | 76.91 | 77.01 | 76.65 | 76.90 | 703,122 | -0.80(-1.04%) |
Aug 16, 2012 | 77.54 | 77.81 | 77.37 | 77.70 | 450,806 | -0.30(-0.39%) |
Aug 15, 2012 | 78.13 | 78.19 | 77.70 | 78.01 | 939,166 | +0.40(+0.51%) |
Aug 14, 2012 | 77.64 | 77.98 | 77.33 | 77.61 | 424,002 | +0.28(+0.36%) |
Aug 13, 2012 | 77.27 | 77.50 | 76.98 | 77.33 | 350,257 | -0.42(-0.54%) |
Aug 10, 2012 | 76.83 | 77.79 | 76.68 | 77.75 | 385,593 | +0.22(+0.29%) |
Aug 09, 2012 | 77.45 | 77.80 | 77.40 | 77.53 | 409,295 | +0.00(+0.00%) |
Aug 08, 2012 | 77.80 | 77.96 | 77.37 | 77.53 | 675,911 | -0.21(-0.27%) |
Aug 07, 2012 | 77.67 | 78.04 | 77.35 | 77.74 | 590,311 | +1.09(+1.42%) |
Aug 06, 2012 | 76.91 | 77.13 | 76.65 | 76.65 | 1,540,402 | -0.69(-0.89%) |
Aug 03, 2012 | 77.11 | 77.50 | 77.02 | 77.34 | 1,834,880 | +0.23(+0.30%) |
Aug 02, 2012 | 77.74 | 77.93 | 76.67 | 77.11 | 1,571,039 | -1.02(-1.30%) |