Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 83.61 | 83.67 | 83.49 | 83.51 | 3,113,850 | -0.01(-0.01%) |
Nov 29, 2012 | 83.52 | 83.57 | 83.46 | 83.52 | 1,539,526 | +0.06(+0.07%) |
Nov 28, 2012 | 83.53 | 83.63 | 83.44 | 83.46 | 2,147,403 | -0.01(-0.02%) |
Nov 27, 2012 | 83.40 | 83.52 | 83.40 | 83.47 | 3,280,604 | +0.05(+0.06%) |
Nov 26, 2012 | 83.42 | 83.54 | 83.36 | 83.42 | 3,527,860 | +0.14(+0.16%) |
Nov 23, 2012 | 83.28 | 83.38 | 83.25 | 83.29 | 1,358,520 | +0.04(+0.04%) |
Nov 21, 2012 | 83.18 | 83.28 | 83.11 | 83.25 | 3,310,526 | +0.06(+0.07%) |
Nov 20, 2012 | 83.41 | 83.45 | 83.17 | 83.19 | 4,722,876 | -0.26(-0.31%) |
Nov 19, 2012 | 83.13 | 83.47 | 83.11 | 83.45 | 3,487,856 | +0.26(+0.31%) |
Nov 16, 2012 | 83.17 | 83.32 | 83.15 | 83.19 | 3,189,669 | +0.03(+0.03%) |
Nov 15, 2012 | 83.10 | 83.22 | 83.09 | 83.16 | 3,244,170 | -0.16(-0.20%) |
Nov 14, 2012 | 83.00 | 83.37 | 83.00 | 83.33 | 3,576,497 | +0.17(+0.21%) |
Nov 13, 2012 | 83.32 | 83.41 | 83.11 | 83.15 | 2,704,737 | +0.03(+0.04%) |
Nov 12, 2012 | 83.11 | 83.27 | 83.08 | 83.12 | 1,449,993 | +0.01(+0.02%) |
Nov 09, 2012 | 83.21 | 83.31 | 83.00 | 83.11 | 4,168,368 | -0.21(-0.25%) |
Nov 08, 2012 | 83.35 | 83.42 | 83.15 | 83.31 | 4,645,477 | -0.08(-0.10%) |
Nov 07, 2012 | 83.70 | 83.73 | 83.39 | 83.39 | 2,318,554 | +0.17(+0.21%) |
Nov 06, 2012 | 83.50 | 83.58 | 83.18 | 83.22 | 2,134,229 | -0.40(-0.48%) |
Nov 05, 2012 | 83.60 | 83.77 | 83.60 | 83.63 | 3,031,837 | +0.04(+0.05%) |
Nov 02, 2012 | 83.69 | 83.76 | 83.44 | 83.59 | 2,837,552 | -0.16(-0.20%) |
Nov 01, 2012 | 83.82 | 83.95 | 83.69 | 83.75 | 2,857,176 | -0.11(-0.13%) |
Oct 31, 2012 | 83.81 | 83.97 | 83.64 | 83.86 | 1,887,224 | +0.26(+0.31%) |
Oct 26, 2012 | 83.42 | 83.60 | 83.60 | 83.60 | 1,769,896 | +0.41(+0.49%) |
Oct 25, 2012 | 83.33 | 83.46 | 83.16 | 83.19 | 2,216,750 | -0.24(-0.29%) |
Oct 24, 2012 | 83.58 | 83.68 | 83.42 | 83.43 | 4,169,634 | -0.23(-0.27%) |
Oct 23, 2012 | 83.44 | 83.68 | 83.42 | 83.66 | 1,743,574 | -0.05(-0.07%) |
Oct 19, 2012 | 83.64 | 83.85 | 83.57 | 83.71 | 2,517,317 | +0.15(+0.18%) |
Oct 18, 2012 | 83.82 | 83.85 | 83.51 | 83.56 | 2,261,042 | -0.16(-0.19%) |
Oct 17, 2012 | 83.86 | 83.95 | 83.68 | 83.72 | 9,469,059 | -0.16(-0.20%) |
Oct 16, 2012 | 83.89 | 83.98 | 83.80 | 83.88 | 3,194,887 | -0.05(-0.07%) |
Oct 15, 2012 | 83.70 | 83.95 | 83.66 | 83.94 | 3,146,319 | +0.26(+0.31%) |
Oct 12, 2012 | 83.68 | 83.82 | 83.61 | 83.68 | 2,511,333 | +0.10(+0.11%) |
Oct 11, 2012 | 83.21 | 83.64 | 83.19 | 83.58 | 3,176,240 | +0.27(+0.33%) |
Oct 10, 2012 | 83.09 | 83.41 | 83.00 | 83.31 | 3,547,590 | +0.15(+0.18%) |
Oct 09, 2012 | 82.93 | 83.32 | 82.93 | 83.16 | 4,594,810 | +0.09(+0.11%) |
Oct 08, 2012 | 83.07 | 83.13 | 82.98 | 83.07 | 1,049,186 | +0.22(+0.26%) |
Oct 05, 2012 | 82.87 | 82.95 | 82.82 | 82.85 | 2,510,600 | -0.13(-0.16%) |
Oct 04, 2012 | 82.98 | 83.11 | 82.94 | 82.98 | 2,509,139 | -0.07(-0.08%) |
Oct 03, 2012 | 82.93 | 83.05 | 82.84 | 83.05 | 9,085,770 | +0.05(+0.07%) |
Oct 02, 2012 | 82.89 | 83.02 | 82.86 | 82.99 | 3,210,984 | +0.03(+0.03%) |
Oct 01, 2012 | 82.94 | 83.00 | 82.76 | 82.97 | 4,867,369 | +0.22(+0.27%) |
Sep 28, 2012 | 82.73 | 82.84 | 82.60 | 82.75 | 3,707,001 | +0.18(+0.22%) |
Sep 27, 2012 | 82.58 | 82.73 | 82.52 | 82.56 | 2,531,366 | -0.04(-0.05%) |
Sep 26, 2012 | 82.40 | 82.61 | 82.36 | 82.60 | 1,711,259 | +0.23(+0.28%) |
Sep 25, 2012 | 82.23 | 82.37 | 82.11 | 82.37 | 4,838,244 | +0.16(+0.20%) |
Sep 24, 2012 | 82.20 | 82.24 | 82.11 | 82.21 | 1,753,705 | +0.12(+0.15%) |
Sep 21, 2012 | 81.90 | 82.13 | 81.85 | 82.09 | 1,921,733 | +0.15(+0.18%) |
Sep 20, 2012 | 82.21 | 82.26 | 81.92 | 81.94 | 1,714,612 | -0.07(-0.08%) |
Sep 19, 2012 | 82.11 | 82.18 | 81.99 | 82.01 | 1,820,897 | +0.14(+0.17%) |
Sep 18, 2012 | 81.88 | 81.99 | 81.76 | 81.87 | 2,300,078 | +0.25(+0.31%) |
Sep 17, 2012 | 81.56 | 81.77 | 81.49 | 81.62 | 1,321,585 | +0.28(+0.34%) |
Sep 14, 2012 | 81.61 | 81.61 | 81.11 | 81.34 | 4,657,279 | -0.49(-0.60%) |
Sep 13, 2012 | 81.56 | 81.94 | 81.31 | 81.83 | 5,324,908 | +0.43(+0.53%) |
Sep 12, 2012 | 81.39 | 81.43 | 81.25 | 81.39 | 1,964,240 | -0.16(-0.20%) |
Sep 11, 2012 | 81.54 | 81.63 | 81.41 | 81.56 | 3,887,202 | +0.07(+0.08%) |
Sep 10, 2012 | 81.50 | 81.55 | 81.35 | 81.49 | 1,583,261 | -0.01(-0.01%) |
Sep 07, 2012 | 81.95 | 81.96 | 81.48 | 81.50 | 3,226,663 | +0.17(+0.21%) |
Sep 06, 2012 | 81.44 | 81.49 | 81.28 | 81.33 | 3,058,732 | -0.36(-0.44%) |
Sep 05, 2012 | 81.65 | 82.09 | 81.58 | 81.69 | 1,203,162 | +0.03(+0.04%) |