Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 84.24 | 84.24 | 83.74 | 84.01 | 1,439,577 | -0.06(-0.07%) |
Nov 29, 2012 | 83.96 | 84.11 | 83.49 | 84.07 | 957,243 | +0.58(+0.69%) |
Nov 28, 2012 | 82.58 | 83.49 | 81.98 | 83.49 | 1,012,476 | +0.55(+0.67%) |
Nov 27, 2012 | 83.02 | 83.36 | 82.82 | 82.94 | 639,127 | -0.17(-0.20%) |
Nov 26, 2012 | 82.91 | 83.21 | 82.60 | 83.11 | 858,691 | -0.08(-0.09%) |
Nov 23, 2012 | 82.54 | 83.18 | 82.54 | 83.18 | 285,691 | +0.91(+1.11%) |
Nov 21, 2012 | 82.04 | 82.27 | 81.76 | 82.27 | 588,540 | +0.34(+0.41%) |
Nov 20, 2012 | 81.43 | 81.98 | 81.32 | 81.93 | 1,761,470 | +0.29(+0.35%) |
Nov 19, 2012 | 80.86 | 81.65 | 80.74 | 81.65 | 1,337,894 | +1.62(+2.02%) |
Nov 16, 2012 | 79.52 | 80.09 | 79.01 | 80.03 | 1,263,522 | +0.57(+0.72%) |
Nov 15, 2012 | 79.66 | 80.07 | 78.98 | 79.46 | 1,083,643 | -0.35(-0.44%) |
Nov 14, 2012 | 81.33 | 81.44 | 79.60 | 79.81 | 1,019,120 | -1.33(-1.64%) |
Nov 13, 2012 | 81.35 | 81.80 | 80.80 | 81.14 | 615,394 | -0.21(-0.26%) |
Nov 12, 2012 | 81.62 | 81.68 | 81.21 | 81.35 | 679,062 | -0.08(-0.10%) |
Nov 09, 2012 | 80.90 | 82.03 | 80.87 | 81.44 | 756,749 | +0.17(+0.21%) |
Nov 08, 2012 | 82.23 | 82.52 | 81.27 | 81.27 | 1,129,285 | -1.12(-1.36%) |
Nov 07, 2012 | 83.19 | 83.30 | 81.96 | 82.39 | 1,247,116 | -1.75(-2.07%) |
Nov 06, 2012 | 83.59 | 84.34 | 83.52 | 84.14 | 1,127,769 | +0.73(+0.88%) |
Nov 05, 2012 | 82.89 | 83.47 | 82.65 | 83.41 | 1,028,085 | +0.48(+0.58%) |
Nov 02, 2012 | 84.47 | 84.47 | 82.91 | 82.93 | 2,001,739 | -1.24(-1.47%) |
Nov 01, 2012 | 82.36 | 84.21 | 81.97 | 84.17 | 16,610,543 | +1.98(+2.41%) |
Oct 31, 2012 | 81.83 | 82.27 | 81.52 | 82.18 | 911,672 | +0.38(+0.46%) |
Oct 26, 2012 | 82.06 | 81.81 | 81.81 | 81.81 | 476,331 | -0.22(-0.27%) |
Oct 25, 2012 | 82.34 | 82.58 | 81.36 | 82.02 | 562,277 | +0.18(+0.23%) |
Oct 24, 2012 | 82.43 | 82.57 | 81.71 | 81.84 | 539,820 | -0.25(-0.31%) |
Oct 23, 2012 | 81.76 | 82.33 | 81.09 | 82.09 | 781,228 | -0.64(-0.77%) |
Oct 19, 2012 | 83.68 | 83.74 | 82.55 | 82.73 | 754,693 | -1.27(-1.51%) |
Oct 18, 2012 | 83.93 | 84.21 | 83.64 | 84.00 | 1,294,430 | -0.10(-0.12%) |
Oct 17, 2012 | 83.45 | 84.22 | 83.32 | 84.10 | 684,544 | +0.66(+0.79%) |
Oct 16, 2012 | 82.88 | 83.43 | 82.79 | 83.43 | 358,129 | +0.89(+1.08%) |
Oct 15, 2012 | 82.14 | 82.54 | 81.59 | 82.54 | 633,402 | +0.74(+0.90%) |
Oct 12, 2012 | 82.43 | 82.54 | 81.67 | 81.81 | 353,941 | -0.64(-0.77%) |
Oct 11, 2012 | 82.64 | 82.95 | 82.35 | 82.44 | 381,569 | +0.39(+0.47%) |
Oct 10, 2012 | 82.49 | 82.52 | 81.88 | 82.06 | 428,632 | -0.43(-0.52%) |
Oct 09, 2012 | 83.20 | 83.34 | 82.32 | 82.49 | 465,183 | -0.75(-0.90%) |
Oct 08, 2012 | 83.16 | 83.53 | 83.03 | 83.23 | 294,823 | -0.39(-0.46%) |
Oct 05, 2012 | 83.90 | 84.30 | 83.38 | 83.62 | 567,636 | +0.03(+0.04%) |
Oct 04, 2012 | 83.11 | 83.62 | 82.75 | 83.58 | 893,320 | +0.76(+0.91%) |
Oct 03, 2012 | 83.01 | 83.22 | 82.41 | 82.83 | 845,037 | +0.02(+0.02%) |
Oct 02, 2012 | 82.76 | 82.92 | 82.42 | 82.81 | 1,663,770 | +0.31(+0.38%) |
Oct 01, 2012 | 83.36 | 83.36 | 81.92 | 82.50 | 18,340,156 | -0.30(-0.36%) |
Sep 28, 2012 | 82.82 | 83.21 | 82.44 | 82.80 | 877,643 | -0.43(-0.51%) |
Sep 27, 2012 | 82.54 | 83.37 | 82.35 | 83.23 | 520,677 | +0.97(+1.18%) |
Sep 26, 2012 | 82.97 | 83.03 | 81.92 | 82.26 | 663,654 | -0.60(-0.72%) |
Sep 25, 2012 | 84.50 | 84.52 | 82.80 | 82.85 | 1,069,512 | -1.30(-1.54%) |
Sep 24, 2012 | 83.99 | 84.45 | 83.85 | 84.15 | 703,106 | -0.13(-0.15%) |
Sep 21, 2012 | 84.85 | 85.01 | 84.28 | 84.28 | 856,084 | -0.01(-0.01%) |
Sep 20, 2012 | 84.41 | 84.43 | 83.91 | 84.28 | 816,905 | -0.58(-0.68%) |
Sep 19, 2012 | 84.82 | 85.05 | 84.51 | 84.86 | 711,708 | +0.20(+0.24%) |
Sep 18, 2012 | 85.00 | 85.06 | 84.48 | 84.66 | 737,857 | -0.55(-0.65%) |
Sep 17, 2012 | 85.76 | 85.87 | 85.09 | 85.21 | 818,447 | -0.88(-1.02%) |
Sep 14, 2012 | 85.46 | 86.35 | 85.36 | 86.09 | 2,562,866 | +0.95(+1.12%) |
Sep 13, 2012 | 84.36 | 85.39 | 83.88 | 85.14 | 1,027,992 | +0.77(+0.91%) |
Sep 12, 2012 | 84.13 | 84.37 | 83.83 | 84.37 | 952,403 | +0.46(+0.55%) |
Sep 11, 2012 | 83.84 | 84.16 | 83.69 | 83.91 | 694,864 | +0.09(+0.11%) |
Sep 10, 2012 | 84.04 | 84.26 | 83.77 | 83.82 | 822,604 | -0.36(-0.43%) |
Sep 07, 2012 | 83.90 | 84.40 | 83.72 | 84.18 | 858,731 | +0.46(+0.55%) |
Sep 06, 2012 | 82.63 | 83.92 | 82.60 | 83.72 | 1,198,136 | +1.58(+1.92%) |
Sep 05, 2012 | 82.29 | 82.41 | 81.88 | 82.14 | 1,468,882 | -0.18(-0.22%) |