Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 83.73 | 83.78 | 83.62 | 83.77 | 3,685,213 | +0.12(+0.14%) |
Sep 27, 2012 | 83.66 | 83.72 | 83.64 | 83.65 | 1,512,899 | -0.05(-0.06%) |
Sep 26, 2012 | 83.71 | 83.74 | 83.63 | 83.71 | 1,065,033 | +0.08(+0.10%) |
Sep 25, 2012 | 83.53 | 83.62 | 83.45 | 83.62 | 1,122,588 | +0.13(+0.16%) |
Sep 24, 2012 | 83.39 | 83.51 | 83.39 | 83.49 | 1,638,576 | +0.09(+0.11%) |
Sep 21, 2012 | 83.27 | 83.40 | 83.25 | 83.40 | 1,112,912 | +0.13(+0.16%) |
Sep 20, 2012 | 83.40 | 83.41 | 83.25 | 83.27 | 3,380,653 | -0.05(-0.06%) |
Sep 19, 2012 | 83.34 | 83.37 | 83.26 | 83.32 | 982,715 | +0.16(+0.20%) |
Sep 18, 2012 | 83.23 | 83.30 | 83.15 | 83.16 | 1,521,584 | +0.05(+0.06%) |
Sep 17, 2012 | 83.07 | 83.16 | 83.01 | 83.10 | 1,427,845 | +0.13(+0.16%) |
Sep 14, 2012 | 83.15 | 83.15 | 82.94 | 82.97 | 1,357,290 | -0.34(-0.41%) |
Sep 13, 2012 | 83.25 | 83.36 | 82.97 | 83.31 | 2,906,288 | +0.19(+0.23%) |
Sep 12, 2012 | 83.19 | 83.21 | 83.08 | 83.12 | 2,254,302 | -0.16(-0.19%) |
Sep 11, 2012 | 83.27 | 83.35 | 83.25 | 83.27 | 4,076,637 | -0.10(-0.12%) |
Sep 10, 2012 | 83.36 | 83.39 | 83.27 | 83.37 | 1,748,983 | +0.01(+0.02%) |
Sep 07, 2012 | 83.55 | 83.59 | 83.33 | 83.36 | 2,086,464 | +0.01(+0.02%) |
Sep 06, 2012 | 83.36 | 83.36 | 83.26 | 83.34 | 2,423,025 | -0.19(-0.23%) |
Sep 05, 2012 | 83.48 | 83.57 | 83.46 | 83.54 | 675,073 | +0.00(+0.00%) |
Sep 04, 2012 | 83.54 | 83.55 | 83.41 | 83.54 | 2,143,247 | -0.02(-0.02%) |
Aug 31, 2012 | 83.29 | 83.60 | 83.33 | 83.55 | 1,618,356 | +0.26(+0.31%) |
Aug 30, 2012 | 83.29 | 83.38 | 83.29 | 83.29 | 586,627 | +0.05(+0.06%) |
Aug 29, 2012 | 83.28 | 83.31 | 83.20 | 83.24 | 964,349 | -0.01(-0.02%) |
Aug 27, 2012 | 83.20 | 83.28 | 83.19 | 83.25 | 663,126 | +0.11(+0.13%) |
Aug 24, 2012 | 83.26 | 83.26 | 83.12 | 83.14 | 873,552 | -0.06(-0.07%) |
Aug 23, 2012 | 83.16 | 83.23 | 83.15 | 83.20 | 566,807 | +0.06(+0.07%) |
Aug 22, 2012 | 82.98 | 83.14 | 82.91 | 83.14 | 545,341 | +0.36(+0.43%) |
Aug 21, 2012 | 82.67 | 82.79 | 82.56 | 82.79 | 993,291 | +0.11(+0.13%) |
Aug 20, 2012 | 82.64 | 82.73 | 82.64 | 82.67 | 563,400 | -0.03(-0.04%) |
Aug 17, 2012 | 82.67 | 82.75 | 82.64 | 82.70 | 680,036 | +0.10(+0.12%) |
Aug 16, 2012 | 82.76 | 82.77 | 82.51 | 82.61 | 898,747 | -0.10(-0.13%) |
Aug 15, 2012 | 82.87 | 82.87 | 82.67 | 82.71 | 739,590 | -0.27(-0.32%) |
Aug 14, 2012 | 82.97 | 83.04 | 82.93 | 82.98 | 762,640 | -0.19(-0.23%) |
Aug 13, 2012 | 83.22 | 83.27 | 83.17 | 83.17 | 767,247 | -0.01(-0.01%) |
Aug 10, 2012 | 83.26 | 83.26 | 83.12 | 83.18 | 843,786 | +0.13(+0.16%) |
Aug 09, 2012 | 83.00 | 83.11 | 82.94 | 83.05 | 1,124,180 | -0.02(-0.03%) |
Aug 08, 2012 | 83.23 | 83.23 | 83.05 | 83.07 | 740,237 | -0.10(-0.13%) |
Aug 07, 2012 | 83.16 | 83.21 | 83.14 | 83.17 | 2,330,782 | -0.22(-0.27%) |
Aug 06, 2012 | 83.37 | 83.45 | 83.31 | 83.40 | 2,464,512 | +0.13(+0.15%) |
Aug 03, 2012 | 83.35 | 83.40 | 83.25 | 83.27 | 2,464,357 | -0.20(-0.24%) |
Aug 02, 2012 | 83.52 | 83.65 | 83.47 | 83.47 | 1,138,158 | +0.01(+0.02%) |
Aug 01, 2012 | 83.46 | 83.57 | 83.27 | 83.45 | 3,336,145 | -0.10(-0.12%) |
Jul 31, 2012 | 83.54 | 83.60 | 83.43 | 83.55 | 1,325,400 | +0.08(+0.10%) |
Jul 30, 2012 | 83.34 | 83.50 | 83.31 | 83.47 | 833,308 | +0.14(+0.17%) |
Jul 27, 2012 | 83.45 | 83.45 | 83.22 | 83.33 | 1,361,166 | -0.25(-0.30%) |
Jul 26, 2012 | 83.60 | 83.63 | 83.57 | 83.58 | 1,156,042 | -0.05(-0.06%) |
Jul 25, 2012 | 83.58 | 83.64 | 83.57 | 83.63 | 1,178,655 | +0.03(+0.04%) |
Jul 24, 2012 | 83.46 | 83.62 | 83.43 | 83.60 | 702,235 | +0.10(+0.12%) |
Jul 23, 2012 | 83.57 | 83.57 | 83.48 | 83.50 | 671,260 | +0.07(+0.09%) |
Jul 20, 2012 | 83.40 | 83.52 | 83.40 | 83.43 | 811,395 | +0.12(+0.14%) |
Jul 19, 2012 | 83.34 | 83.43 | 83.28 | 83.31 | 1,214,877 | -0.07(-0.08%) |
Jul 18, 2012 | 83.29 | 83.38 | 83.29 | 83.37 | 633,755 | +0.16(+0.20%) |
Jul 17, 2012 | 83.27 | 83.29 | 83.20 | 83.21 | 808,747 | -0.03(-0.04%) |
Jul 16, 2012 | 83.17 | 83.35 | 83.23 | 83.24 | 647,903 | +0.07(+0.08%) |
Jul 13, 2012 | 83.17 | 83.18 | 83.07 | 83.17 | 586,479 | +0.03(+0.04%) |
Jul 12, 2012 | 83.11 | 83.14 | 83.06 | 83.14 | 515,612 | +0.15(+0.18%) |
Jul 11, 2012 | 83.01 | 83.11 | 82.97 | 82.99 | 763,193 | -0.01(-0.01%) |
Jul 10, 2012 | 82.94 | 83.05 | 82.91 | 83.00 | 702,882 | +0.04(+0.04%) |
Jul 09, 2012 | 82.87 | 82.98 | 82.85 | 82.97 | 636,757 | +0.16(+0.20%) |
Jul 06, 2012 | 82.75 | 82.88 | 82.74 | 82.80 | 2,048,491 | +0.06(+0.07%) |
Jul 05, 2012 | 82.55 | 82.74 | 82.55 | 82.74 | 998,117 | +0.22(+0.26%) |
Jul 03, 2012 | 82.53 | 82.59 | 82.51 | 82.53 | 1,351,372 | -0.06(-0.07%) |