Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 86.12 | 87.99 | 85.78 | 87.79 | 793,238 | +1.80(+2.09%) |
Dec 28, 2012 | 85.99 | 86.74 | 85.95 | 86.00 | 1,288,234 | -0.54(-0.63%) |
Dec 27, 2012 | 86.85 | 86.93 | 85.41 | 86.54 | 1,165,505 | -0.06(-0.07%) |
Dec 26, 2012 | 87.57 | 87.62 | 86.55 | 86.60 | 1,086,859 | -0.78(-0.90%) |
Dec 24, 2012 | 87.43 | 87.51 | 87.04 | 87.39 | 506,283 | -0.19(-0.22%) |
Dec 21, 2012 | 86.90 | 87.64 | 86.55 | 87.58 | 1,389,730 | -0.45(-0.51%) |
Dec 20, 2012 | 87.64 | 88.14 | 87.40 | 88.03 | 1,702,618 | +0.36(+0.41%) |
Dec 19, 2012 | 87.93 | 88.20 | 87.40 | 87.67 | 2,586,793 | -0.03(-0.04%) |
Dec 18, 2012 | 86.76 | 87.77 | 86.35 | 87.70 | 1,845,426 | +1.37(+1.59%) |
Dec 17, 2012 | 85.62 | 86.33 | 85.41 | 86.33 | 895,986 | +1.03(+1.21%) |
Dec 14, 2012 | 85.20 | 85.76 | 85.02 | 85.30 | 1,157,559 | -0.10(-0.12%) |
Dec 13, 2012 | 85.99 | 86.30 | 85.10 | 85.40 | 1,596,044 | -0.55(-0.64%) |
Dec 12, 2012 | 86.79 | 86.84 | 85.78 | 85.95 | 1,857,444 | -0.48(-0.56%) |
Dec 11, 2012 | 86.07 | 86.63 | 85.94 | 86.43 | 975,523 | +0.95(+1.11%) |
Dec 10, 2012 | 85.35 | 85.69 | 85.15 | 85.48 | 919,357 | +0.36(+0.42%) |
Dec 07, 2012 | 85.48 | 85.54 | 84.79 | 85.13 | 986,438 | +0.06(+0.08%) |
Dec 06, 2012 | 84.90 | 85.32 | 84.49 | 85.06 | 869,028 | +0.16(+0.19%) |
Dec 05, 2012 | 85.57 | 85.58 | 84.37 | 84.90 | 1,264,367 | -0.33(-0.39%) |
Dec 04, 2012 | 85.25 | 85.68 | 84.53 | 85.23 | 1,027,351 | -0.20(-0.24%) |
Nov 30, 2012 | 85.88 | 85.88 | 85.03 | 85.43 | 1,680,742 | -0.22(-0.26%) |
Nov 29, 2012 | 85.45 | 85.88 | 85.05 | 85.65 | 1,225,548 | +0.94(+1.11%) |
Nov 28, 2012 | 83.65 | 84.73 | 83.02 | 84.71 | 1,282,113 | +0.65(+0.77%) |
Nov 27, 2012 | 84.14 | 84.73 | 84.01 | 84.06 | 1,674,207 | -0.16(-0.18%) |
Nov 26, 2012 | 83.84 | 84.21 | 83.44 | 84.21 | 1,216,062 | +0.27(+0.32%) |
Nov 23, 2012 | 83.32 | 83.99 | 83.32 | 83.95 | 354,100 | +0.84(+1.01%) |
Nov 21, 2012 | 82.88 | 83.15 | 82.57 | 83.11 | 497,693 | +0.46(+0.55%) |
Nov 20, 2012 | 82.30 | 82.72 | 82.00 | 82.65 | 1,079,374 | +0.19(+0.23%) |
Nov 19, 2012 | 81.55 | 82.48 | 81.55 | 82.46 | 1,494,554 | +1.79(+2.22%) |
Nov 16, 2012 | 80.04 | 80.92 | 79.32 | 80.67 | 1,616,335 | +0.54(+0.67%) |
Nov 15, 2012 | 80.47 | 80.79 | 79.44 | 80.13 | 909,321 | -0.49(-0.61%) |
Nov 14, 2012 | 82.25 | 82.53 | 80.37 | 80.62 | 1,935,187 | -1.49(-1.81%) |
Nov 13, 2012 | 81.98 | 82.83 | 81.85 | 82.11 | 594,065 | -0.33(-0.40%) |
Nov 12, 2012 | 82.72 | 82.92 | 82.24 | 82.44 | 562,387 | -0.10(-0.12%) |
Nov 09, 2012 | 82.01 | 83.12 | 81.86 | 82.54 | 1,092,689 | +0.22(+0.27%) |
Nov 08, 2012 | 83.31 | 83.59 | 82.30 | 82.32 | 841,550 | -1.26(-1.51%) |
Nov 07, 2012 | 84.41 | 84.41 | 82.96 | 83.58 | 907,238 | -1.79(-2.10%) |
Nov 06, 2012 | 85.03 | 85.56 | 84.99 | 85.37 | 1,247,051 | +0.58(+0.68%) |
Nov 05, 2012 | 84.13 | 84.90 | 83.83 | 84.80 | 485,909 | +0.69(+0.81%) |
Nov 02, 2012 | 86.05 | 86.12 | 84.09 | 84.11 | 1,236,025 | -1.54(-1.80%) |
Nov 01, 2012 | 84.81 | 85.81 | 84.54 | 85.66 | 2,326,036 | +1.12(+1.33%) |
Oct 31, 2012 | 84.02 | 84.72 | 83.94 | 84.53 | 693,264 | +0.43(+0.51%) |
Oct 26, 2012 | 84.51 | 84.10 | 84.10 | 84.10 | 1,342,957 | -0.44(-0.52%) |
Oct 25, 2012 | 84.93 | 85.18 | 83.97 | 84.54 | 1,028,172 | +0.29(+0.35%) |
Oct 24, 2012 | 84.92 | 85.00 | 83.96 | 84.25 | 535,406 | -0.36(-0.42%) |
Oct 23, 2012 | 84.20 | 84.75 | 83.51 | 84.61 | 886,684 | -0.46(-0.54%) |
Oct 19, 2012 | 86.38 | 86.44 | 84.70 | 85.07 | 1,043,420 | -2.02(-2.32%) |
Oct 18, 2012 | 87.50 | 87.65 | 86.91 | 87.08 | 640,372 | -0.58(-0.67%) |
Oct 17, 2012 | 87.27 | 87.91 | 87.13 | 87.67 | 693,725 | +0.47(+0.53%) |
Oct 16, 2012 | 86.74 | 87.23 | 86.63 | 87.20 | 944,925 | +0.85(+0.98%) |
Oct 15, 2012 | 86.00 | 86.35 | 85.44 | 86.35 | 1,102,796 | +0.74(+0.86%) |
Oct 12, 2012 | 86.17 | 86.55 | 85.44 | 85.61 | 674,879 | -0.56(-0.65%) |
Oct 11, 2012 | 86.63 | 86.95 | 85.99 | 86.17 | 1,347,589 | +0.25(+0.29%) |
Oct 10, 2012 | 86.17 | 86.31 | 85.63 | 85.92 | 1,105,785 | -0.16(-0.18%) |
Oct 09, 2012 | 87.32 | 87.36 | 85.93 | 86.08 | 1,113,766 | -1.19(-1.36%) |
Oct 08, 2012 | 87.27 | 87.60 | 87.13 | 87.27 | 483,165 | -0.51(-0.58%) |
Oct 05, 2012 | 88.43 | 89.06 | 87.54 | 87.78 | 713,387 | -0.24(-0.27%) |
Oct 04, 2012 | 87.83 | 88.01 | 86.97 | 88.01 | 1,512,150 | +0.51(+0.58%) |
Oct 03, 2012 | 87.78 | 88.00 | 86.89 | 87.50 | 1,394,458 | -0.14(-0.16%) |
Oct 02, 2012 | 87.97 | 88.09 | 87.19 | 87.64 | 2,002,685 | +0.05(+0.06%) |