Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 83.66 | 84.25 | 83.66 | 84.21 | 612,124 | +0.17(+0.20%) |
Dec 28, 2012 | 84.25 | 84.45 | 84.02 | 84.04 | 317,826 | -0.30(-0.35%) |
Dec 27, 2012 | 84.23 | 84.44 | 84.21 | 84.34 | 329,428 | +0.03(+0.04%) |
Dec 26, 2012 | 84.19 | 84.41 | 84.14 | 84.31 | 353,176 | +0.07(+0.09%) |
Dec 24, 2012 | 84.09 | 84.24 | 84.02 | 84.24 | 182,661 | +0.08(+0.09%) |
Dec 21, 2012 | 84.08 | 84.22 | 84.01 | 84.16 | 492,210 | -0.02(-0.02%) |
Dec 20, 2012 | 84.06 | 84.24 | 83.85 | 84.18 | 374,796 | +0.18(+0.22%) |
Dec 19, 2012 | 83.52 | 84.01 | 83.32 | 83.99 | 722,180 | +0.62(+0.74%) |
Dec 18, 2012 | 83.80 | 83.97 | 82.91 | 83.38 | 889,556 | -0.27(-0.33%) |
Dec 17, 2012 | 84.31 | 84.43 | 83.63 | 83.65 | 681,320 | -0.68(-0.81%) |
Dec 14, 2012 | 85.39 | 85.39 | 84.30 | 84.34 | 458,092 | -0.99(-1.17%) |
Dec 13, 2012 | 85.49 | 85.49 | 85.08 | 85.33 | 513,953 | -0.24(-0.28%) |
Dec 12, 2012 | 85.87 | 85.87 | 85.23 | 85.57 | 290,643 | -0.14(-0.17%) |
Dec 11, 2012 | 86.00 | 86.05 | 85.70 | 85.71 | 224,595 | -0.23(-0.27%) |
Dec 10, 2012 | 86.08 | 86.16 | 85.94 | 85.94 | 230,960 | -0.05(-0.05%) |
Dec 07, 2012 | 86.19 | 86.23 | 85.90 | 85.98 | 209,060 | -0.11(-0.12%) |
Dec 06, 2012 | 86.20 | 86.23 | 86.05 | 86.09 | 178,188 | +0.00(+0.00%) |
Dec 05, 2012 | 85.98 | 86.23 | 85.98 | 86.09 | 414,023 | +0.03(+0.04%) |
Dec 04, 2012 | 86.41 | 86.44 | 86.01 | 86.06 | 303,500 | -0.39(-0.45%) |
Nov 30, 2012 | 86.57 | 86.79 | 86.31 | 86.44 | 435,613 | +0.17(+0.20%) |
Nov 29, 2012 | 86.13 | 86.27 | 86.05 | 86.27 | 529,746 | +0.22(+0.26%) |
Nov 28, 2012 | 86.06 | 86.20 | 85.96 | 86.05 | 697,430 | +0.11(+0.13%) |
Nov 27, 2012 | 86.00 | 86.05 | 85.84 | 85.94 | 1,511,286 | -0.05(-0.06%) |
Nov 26, 2012 | 85.95 | 85.99 | 85.83 | 85.99 | 286,174 | +0.05(+0.05%) |
Nov 23, 2012 | 86.00 | 86.35 | 85.72 | 85.94 | 86,680 | -0.01(-0.01%) |
Nov 21, 2012 | 85.94 | 85.96 | 85.85 | 85.95 | 227,594 | -0.01(-0.02%) |
Nov 20, 2012 | 86.24 | 86.24 | 85.69 | 85.97 | 268,553 | +0.16(+0.18%) |
Nov 19, 2012 | 85.66 | 85.81 | 85.64 | 85.81 | 209,585 | +0.20(+0.23%) |
Nov 16, 2012 | 85.92 | 85.92 | 85.60 | 85.61 | 295,011 | -0.27(-0.31%) |
Nov 15, 2012 | 85.63 | 85.89 | 85.37 | 85.88 | 645,744 | +0.42(+0.50%) |
Nov 14, 2012 | 86.16 | 86.48 | 85.43 | 85.45 | 297,282 | -0.48(-0.56%) |
Nov 13, 2012 | 85.94 | 86.38 | 85.75 | 85.93 | 476,058 | -0.07(-0.08%) |
Nov 12, 2012 | 85.71 | 86.00 | 85.55 | 86.00 | 163,200 | +0.32(+0.37%) |
Nov 09, 2012 | 85.41 | 85.68 | 85.41 | 85.68 | 252,113 | +0.35(+0.41%) |
Nov 08, 2012 | 85.26 | 85.37 | 85.21 | 85.33 | 969,154 | +0.05(+0.06%) |
Nov 07, 2012 | 85.28 | 85.35 | 85.18 | 85.28 | 428,834 | +0.23(+0.27%) |
Nov 06, 2012 | 84.95 | 85.05 | 84.89 | 85.05 | 253,600 | +0.05(+0.05%) |
Nov 05, 2012 | 84.87 | 85.04 | 84.79 | 85.00 | 440,893 | +0.12(+0.15%) |
Nov 02, 2012 | 84.88 | 84.97 | 84.82 | 84.88 | 104,476 | +0.03(+0.03%) |
Nov 01, 2012 | 84.85 | 84.91 | 84.79 | 84.85 | 265,091 | -0.02(-0.02%) |
Oct 31, 2012 | 84.53 | 84.87 | 84.53 | 84.87 | 254,288 | +0.19(+0.22%) |
Oct 26, 2012 | 84.59 | 84.68 | 84.68 | 84.68 | 322,313 | +0.11(+0.13%) |
Oct 25, 2012 | 84.60 | 84.69 | 84.54 | 84.58 | 164,633 | +0.03(+0.04%) |
Oct 24, 2012 | 84.55 | 84.66 | 84.52 | 84.55 | 118,561 | -0.02(-0.03%) |
Oct 23, 2012 | 84.59 | 84.64 | 84.56 | 84.57 | 410,165 | +0.11(+0.13%) |
Oct 19, 2012 | 84.43 | 84.54 | 84.40 | 84.46 | 408,718 | +0.02(+0.03%) |
Oct 18, 2012 | 84.51 | 84.53 | 84.40 | 84.43 | 168,989 | +0.02(+0.02%) |
Oct 17, 2012 | 84.60 | 84.60 | 84.40 | 84.42 | 243,609 | -0.21(-0.25%) |
Oct 16, 2012 | 84.57 | 84.63 | 84.50 | 84.63 | 267,618 | +0.07(+0.08%) |
Oct 15, 2012 | 84.55 | 84.57 | 84.46 | 84.56 | 160,381 | -0.02(-0.03%) |
Oct 12, 2012 | 84.45 | 84.58 | 84.45 | 84.58 | 154,427 | +0.09(+0.11%) |
Oct 11, 2012 | 84.38 | 84.52 | 84.38 | 84.49 | 226,426 | -0.01(-0.01%) |
Oct 10, 2012 | 84.52 | 84.52 | 84.27 | 84.50 | 265,642 | +0.04(+0.04%) |
Oct 09, 2012 | 84.55 | 84.58 | 84.46 | 84.46 | 156,373 | -0.11(-0.13%) |
Oct 08, 2012 | 84.58 | 84.59 | 84.51 | 84.57 | 84,940 | +0.04(+0.04%) |
Oct 05, 2012 | 84.57 | 84.57 | 84.49 | 84.53 | 107,012 | -0.06(-0.07%) |
Oct 04, 2012 | 84.60 | 84.61 | 84.52 | 84.59 | 172,275 | -0.01(-0.01%) |
Oct 03, 2012 | 84.48 | 84.62 | 84.48 | 84.60 | 173,599 | +0.11(+0.13%) |
Oct 02, 2012 | 84.55 | 84.60 | 84.40 | 84.49 | 344,964 | +0.05(+0.06%) |