Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 82.96 | 82.98 | 82.93 | 82.95 | 486,966 | -0.05(-0.06%) |
Nov 29, 2012 | 82.99 | 83.00 | 82.98 | 83.00 | 562,627 | +0.02(+0.02%) |
Nov 28, 2012 | 82.99 | 83.01 | 82.96 | 82.99 | 621,022 | +0.01(+0.01%) |
Nov 27, 2012 | 82.96 | 82.99 | 82.94 | 82.98 | 760,442 | +0.02(+0.02%) |
Nov 26, 2012 | 82.98 | 82.99 | 82.92 | 82.96 | 638,679 | +0.02(+0.02%) |
Nov 23, 2012 | 82.95 | 82.99 | 82.95 | 82.95 | 115,892 | -0.03(-0.04%) |
Nov 21, 2012 | 82.96 | 82.99 | 82.95 | 82.97 | 140,009 | +0.01(+0.02%) |
Nov 20, 2012 | 83.00 | 83.02 | 82.96 | 82.96 | 268,417 | -0.06(-0.07%) |
Nov 19, 2012 | 82.98 | 83.02 | 82.98 | 83.02 | 201,824 | +0.00(+0.00%) |
Nov 16, 2012 | 83.00 | 83.03 | 82.99 | 83.02 | 288,347 | +0.04(+0.05%) |
Nov 15, 2012 | 82.98 | 82.99 | 82.96 | 82.98 | 474,708 | +0.01(+0.01%) |
Nov 14, 2012 | 83.00 | 83.02 | 82.97 | 82.97 | 262,255 | -0.05(-0.06%) |
Nov 13, 2012 | 83.01 | 83.03 | 82.98 | 83.02 | 144,277 | +0.01(+0.01%) |
Nov 12, 2012 | 82.96 | 83.02 | 82.96 | 83.01 | 378,751 | +0.03(+0.04%) |
Nov 09, 2012 | 82.92 | 82.99 | 82.92 | 82.98 | 155,699 | -0.02(-0.03%) |
Nov 08, 2012 | 82.98 | 83.00 | 82.96 | 83.00 | 134,559 | +0.03(+0.04%) |
Nov 07, 2012 | 82.95 | 83.00 | 82.92 | 82.97 | 321,612 | +0.03(+0.04%) |
Nov 06, 2012 | 82.99 | 82.99 | 82.93 | 82.94 | 145,053 | -0.03(-0.04%) |
Nov 05, 2012 | 82.96 | 82.99 | 82.96 | 82.97 | 130,590 | -0.01(-0.01%) |
Nov 02, 2012 | 82.95 | 82.98 | 82.94 | 82.98 | 258,054 | +0.01(+0.01%) |
Nov 01, 2012 | 82.97 | 82.97 | 82.92 | 82.97 | 178,314 | -0.01(-0.01%) |
Oct 31, 2012 | 82.95 | 82.98 | 82.95 | 82.98 | 338,133 | -0.00(-0.00%) |
Oct 26, 2012 | 82.99 | 82.98 | 82.98 | 82.98 | 124,058 | +0.00(+0.00%) |
Oct 25, 2012 | 83.00 | 83.00 | 82.96 | 82.98 | 237,947 | -0.02(-0.02%) |
Oct 24, 2012 | 82.96 | 83.00 | 82.96 | 82.99 | 474,308 | -0.01(-0.02%) |
Oct 23, 2012 | 82.98 | 83.01 | 82.96 | 83.01 | 269,716 | +0.04(+0.05%) |
Oct 19, 2012 | 82.97 | 82.98 | 82.96 | 82.97 | 133,571 | +0.03(+0.04%) |
Oct 18, 2012 | 82.97 | 82.99 | 82.94 | 82.94 | 95,526 | -0.02(-0.02%) |
Oct 17, 2012 | 82.97 | 82.99 | 82.95 | 82.95 | 178,812 | -0.03(-0.03%) |
Oct 16, 2012 | 82.99 | 82.99 | 82.97 | 82.98 | 212,578 | +0.00(+0.00%) |
Oct 15, 2012 | 82.99 | 83.00 | 82.97 | 82.98 | 289,219 | -0.02(-0.02%) |
Oct 12, 2012 | 82.97 | 82.99 | 82.96 | 82.99 | 281,499 | +0.04(+0.05%) |
Oct 11, 2012 | 82.95 | 82.99 | 82.95 | 82.95 | 966,831 | -0.03(-0.03%) |
Oct 10, 2012 | 82.96 | 82.99 | 82.96 | 82.98 | 207,402 | +0.00(+0.00%) |
Oct 09, 2012 | 82.97 | 82.98 | 82.94 | 82.98 | 244,995 | -0.01(-0.01%) |
Oct 08, 2012 | 82.98 | 82.99 | 82.94 | 82.99 | 108,030 | +0.03(+0.04%) |
Oct 05, 2012 | 82.95 | 82.95 | 82.94 | 82.95 | 130,441 | -0.01(-0.01%) |
Oct 04, 2012 | 82.95 | 82.96 | 82.94 | 82.96 | 160,613 | -0.02(-0.03%) |
Oct 03, 2012 | 82.95 | 82.99 | 82.95 | 82.99 | 276,922 | +0.02(+0.03%) |
Oct 02, 2012 | 82.93 | 82.97 | 82.93 | 82.96 | 230,974 | +0.02(+0.03%) |
Oct 01, 2012 | 82.92 | 82.97 | 82.92 | 82.94 | 270,554 | -0.02(-0.02%) |
Sep 28, 2012 | 82.95 | 82.95 | 82.92 | 82.95 | 329,235 | -0.07(-0.08%) |
Sep 27, 2012 | 83.01 | 83.02 | 82.97 | 83.02 | 199,308 | -0.01(-0.01%) |
Sep 26, 2012 | 82.99 | 83.04 | 82.98 | 83.03 | 281,649 | +0.06(+0.07%) |
Sep 25, 2012 | 82.99 | 82.99 | 82.95 | 82.97 | 957,942 | -0.02(-0.03%) |
Sep 24, 2012 | 82.95 | 83.00 | 82.95 | 82.99 | 393,352 | +0.04(+0.05%) |
Sep 21, 2012 | 82.95 | 82.95 | 82.94 | 82.95 | 156,638 | +0.01(+0.01%) |
Sep 20, 2012 | 82.95 | 82.95 | 82.92 | 82.95 | 116,057 | +0.03(+0.04%) |
Sep 19, 2012 | 82.95 | 82.99 | 82.91 | 82.91 | 257,118 | -0.02(-0.02%) |
Sep 18, 2012 | 82.90 | 82.95 | 82.90 | 82.93 | 112,657 | +0.06(+0.07%) |
Sep 17, 2012 | 82.90 | 82.95 | 82.87 | 82.87 | 570,314 | +0.01(+0.01%) |
Sep 14, 2012 | 82.92 | 82.95 | 82.86 | 82.86 | 624,800 | -0.09(-0.11%) |
Sep 13, 2012 | 82.97 | 82.97 | 82.88 | 82.95 | 162,048 | +0.06(+0.07%) |
Sep 12, 2012 | 82.89 | 82.92 | 82.89 | 82.90 | 124,956 | +0.01(+0.01%) |
Sep 11, 2012 | 82.87 | 82.91 | 82.87 | 82.89 | 289,826 | +0.02(+0.03%) |
Sep 10, 2012 | 82.90 | 82.93 | 82.86 | 82.86 | 235,920 | -0.02(-0.03%) |
Sep 07, 2012 | 82.90 | 82.92 | 82.85 | 82.89 | 373,335 | +0.06(+0.07%) |
Sep 06, 2012 | 82.86 | 82.86 | 82.81 | 82.83 | 291,286 | -0.02(-0.03%) |
Sep 05, 2012 | 82.87 | 82.87 | 82.86 | 82.86 | 131,680 | -0.03(-0.04%) |