Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 83.99 | 84.04 | 83.89 | 84.04 | 3,673,690 | +0.12(+0.14%) |
Sep 27, 2012 | 83.92 | 83.98 | 83.90 | 83.92 | 1,508,168 | -0.05(-0.06%) |
Sep 26, 2012 | 83.97 | 84.00 | 83.89 | 83.97 | 1,061,703 | +0.08(+0.10%) |
Sep 25, 2012 | 83.79 | 83.89 | 83.71 | 83.89 | 1,119,078 | +0.13(+0.16%) |
Sep 24, 2012 | 83.66 | 83.77 | 83.66 | 83.75 | 1,633,452 | +0.09(+0.11%) |
Sep 21, 2012 | 83.53 | 83.66 | 83.51 | 83.66 | 1,109,432 | +0.13(+0.16%) |
Sep 20, 2012 | 83.66 | 83.67 | 83.51 | 83.53 | 3,370,082 | -0.05(-0.06%) |
Sep 19, 2012 | 83.60 | 83.63 | 83.52 | 83.58 | 979,642 | +0.16(+0.20%) |
Sep 18, 2012 | 83.49 | 83.56 | 83.41 | 83.42 | 1,516,826 | +0.05(+0.06%) |
Sep 17, 2012 | 83.33 | 83.42 | 83.27 | 83.36 | 1,423,380 | +0.13(+0.16%) |
Sep 14, 2012 | 83.41 | 83.41 | 83.20 | 83.23 | 1,353,046 | -0.34(-0.41%) |
Sep 13, 2012 | 83.51 | 83.62 | 83.23 | 83.57 | 2,897,200 | +0.19(+0.23%) |
Sep 12, 2012 | 83.45 | 83.47 | 83.34 | 83.38 | 2,247,253 | -0.16(-0.19%) |
Sep 11, 2012 | 83.53 | 83.61 | 83.51 | 83.54 | 4,063,890 | -0.10(-0.12%) |
Sep 10, 2012 | 83.63 | 83.65 | 83.53 | 83.63 | 1,743,514 | +0.01(+0.02%) |
Sep 07, 2012 | 83.81 | 83.85 | 83.59 | 83.62 | 2,079,940 | +0.02(+0.02%) |
Sep 06, 2012 | 83.62 | 83.62 | 83.52 | 83.60 | 2,415,449 | -0.19(-0.23%) |
Sep 05, 2012 | 83.74 | 83.83 | 83.72 | 83.80 | 672,962 | +0.00(+0.00%) |
Sep 04, 2012 | 83.81 | 83.81 | 83.67 | 83.80 | 2,136,545 | -0.02(-0.02%) |
Aug 31, 2012 | 83.55 | 83.86 | 83.59 | 83.81 | 1,613,296 | +0.26(+0.31%) |
Aug 30, 2012 | 83.55 | 83.64 | 83.55 | 83.55 | 584,793 | +0.05(+0.06%) |
Aug 29, 2012 | 83.55 | 83.57 | 83.46 | 83.50 | 961,333 | -0.01(-0.02%) |
Aug 27, 2012 | 83.46 | 83.54 | 83.46 | 83.52 | 661,053 | +0.11(+0.13%) |
Aug 24, 2012 | 83.52 | 83.52 | 83.38 | 83.40 | 870,820 | -0.06(-0.07%) |
Aug 23, 2012 | 83.42 | 83.49 | 83.41 | 83.46 | 565,035 | +0.06(+0.07%) |
Aug 22, 2012 | 83.24 | 83.40 | 83.17 | 83.40 | 543,636 | +0.36(+0.43%) |
Aug 21, 2012 | 82.93 | 83.05 | 82.82 | 83.05 | 990,185 | +0.11(+0.13%) |
Aug 20, 2012 | 82.90 | 82.99 | 82.90 | 82.93 | 561,639 | -0.03(-0.04%) |
Aug 17, 2012 | 82.93 | 83.01 | 82.90 | 82.96 | 677,909 | +0.10(+0.12%) |
Aug 16, 2012 | 83.02 | 83.03 | 82.77 | 82.87 | 895,937 | -0.10(-0.13%) |
Aug 15, 2012 | 83.13 | 83.13 | 82.93 | 82.97 | 737,277 | -0.27(-0.32%) |
Aug 14, 2012 | 83.23 | 83.30 | 83.19 | 83.24 | 760,256 | -0.19(-0.23%) |
Aug 13, 2012 | 83.48 | 83.53 | 83.43 | 83.43 | 764,848 | -0.01(-0.01%) |
Aug 10, 2012 | 83.52 | 83.52 | 83.38 | 83.44 | 841,148 | +0.13(+0.16%) |
Aug 09, 2012 | 83.26 | 83.37 | 83.20 | 83.31 | 1,120,665 | -0.02(-0.03%) |
Aug 08, 2012 | 83.49 | 83.49 | 83.31 | 83.33 | 737,922 | -0.10(-0.13%) |
Aug 07, 2012 | 83.42 | 83.47 | 83.40 | 83.43 | 2,323,494 | -0.22(-0.27%) |
Aug 06, 2012 | 83.63 | 83.71 | 83.57 | 83.66 | 2,456,805 | +0.13(+0.15%) |
Aug 03, 2012 | 83.61 | 83.66 | 83.51 | 83.53 | 2,456,651 | -0.20(-0.24%) |
Aug 02, 2012 | 83.78 | 83.91 | 83.73 | 83.73 | 1,134,599 | +0.01(+0.02%) |
Aug 01, 2012 | 83.72 | 83.83 | 83.53 | 83.72 | 3,325,713 | -0.10(-0.12%) |
Jul 31, 2012 | 83.81 | 83.86 | 83.69 | 83.81 | 1,321,255 | +0.08(+0.10%) |
Jul 30, 2012 | 83.61 | 83.76 | 83.58 | 83.73 | 830,703 | +0.14(+0.17%) |
Jul 27, 2012 | 83.71 | 83.72 | 83.49 | 83.59 | 1,356,910 | -0.25(-0.30%) |
Jul 26, 2012 | 83.87 | 83.89 | 83.84 | 83.84 | 1,152,427 | -0.05(-0.06%) |
Jul 25, 2012 | 83.84 | 83.90 | 83.83 | 83.90 | 1,174,970 | +0.03(+0.04%) |
Jul 24, 2012 | 83.72 | 83.88 | 83.69 | 83.87 | 700,039 | +0.10(+0.12%) |
Jul 23, 2012 | 83.84 | 83.84 | 83.74 | 83.76 | 669,161 | +0.07(+0.09%) |
Jul 20, 2012 | 83.66 | 83.78 | 83.66 | 83.69 | 808,857 | +0.12(+0.14%) |
Jul 19, 2012 | 83.60 | 83.69 | 83.55 | 83.57 | 1,211,079 | -0.07(-0.08%) |
Jul 18, 2012 | 83.55 | 83.64 | 83.55 | 83.63 | 631,773 | +0.16(+0.20%) |
Jul 17, 2012 | 83.53 | 83.55 | 83.46 | 83.47 | 806,218 | -0.03(-0.04%) |
Jul 16, 2012 | 83.43 | 83.61 | 83.49 | 83.50 | 645,877 | +0.07(+0.08%) |
Jul 13, 2012 | 83.43 | 83.44 | 83.33 | 83.43 | 584,645 | +0.03(+0.04%) |
Jul 12, 2012 | 83.37 | 83.40 | 83.32 | 83.40 | 514,000 | +0.15(+0.18%) |
Jul 11, 2012 | 83.27 | 83.37 | 83.23 | 83.26 | 760,806 | -0.01(-0.01%) |
Jul 10, 2012 | 83.20 | 83.31 | 83.17 | 83.26 | 700,684 | +0.04(+0.04%) |
Jul 09, 2012 | 83.13 | 83.24 | 83.11 | 83.23 | 634,766 | +0.16(+0.20%) |
Jul 06, 2012 | 83.01 | 83.14 | 83.00 | 83.06 | 2,042,085 | +0.06(+0.07%) |
Jul 05, 2012 | 82.81 | 83.00 | 82.81 | 83.00 | 994,996 | +0.22(+0.26%) |
Jul 03, 2012 | 82.79 | 82.85 | 82.76 | 82.79 | 1,347,147 | -0.06(-0.07%) |