Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 82.38 | 82.44 | 82.26 | 82.28 | 3,160,498 | -0.01(-0.01%) |
Nov 29, 2012 | 82.28 | 82.33 | 82.22 | 82.28 | 1,562,589 | +0.06(+0.07%) |
Nov 28, 2012 | 82.30 | 82.39 | 82.20 | 82.22 | 2,179,573 | -0.01(-0.02%) |
Nov 27, 2012 | 82.17 | 82.29 | 82.17 | 82.24 | 3,329,750 | +0.05(+0.06%) |
Nov 26, 2012 | 82.19 | 82.31 | 82.13 | 82.19 | 3,580,710 | +0.13(+0.16%) |
Nov 23, 2012 | 82.06 | 82.15 | 82.02 | 82.06 | 1,378,871 | +0.04(+0.04%) |
Nov 21, 2012 | 81.95 | 82.06 | 81.89 | 82.02 | 3,360,120 | +0.06(+0.07%) |
Nov 20, 2012 | 82.18 | 82.22 | 81.94 | 81.96 | 4,793,628 | -0.26(-0.31%) |
Nov 19, 2012 | 81.90 | 82.24 | 81.89 | 82.22 | 3,540,107 | +0.26(+0.31%) |
Nov 16, 2012 | 81.94 | 82.09 | 81.92 | 81.96 | 3,237,452 | +0.03(+0.03%) |
Nov 15, 2012 | 81.87 | 81.99 | 81.87 | 81.93 | 3,292,770 | -0.16(-0.20%) |
Nov 14, 2012 | 81.77 | 82.14 | 81.77 | 82.10 | 3,630,075 | +0.17(+0.21%) |
Nov 13, 2012 | 82.09 | 82.18 | 81.89 | 81.93 | 2,745,256 | +0.03(+0.04%) |
Nov 12, 2012 | 81.88 | 82.04 | 81.85 | 81.89 | 1,471,715 | +0.01(+0.02%) |
Nov 09, 2012 | 81.98 | 82.08 | 81.77 | 81.88 | 4,230,814 | -0.20(-0.25%) |
Nov 08, 2012 | 82.12 | 82.19 | 81.92 | 82.08 | 4,715,070 | -0.08(-0.10%) |
Nov 07, 2012 | 82.47 | 82.49 | 82.16 | 82.16 | 2,353,288 | +0.17(+0.21%) |
Nov 06, 2012 | 82.27 | 82.34 | 81.95 | 81.99 | 2,166,202 | -0.40(-0.48%) |
Nov 05, 2012 | 82.37 | 82.53 | 82.37 | 82.39 | 3,077,257 | +0.04(+0.05%) |
Nov 02, 2012 | 82.45 | 82.52 | 82.21 | 82.35 | 2,880,060 | -0.16(-0.20%) |
Nov 01, 2012 | 82.59 | 82.71 | 82.45 | 82.51 | 2,899,979 | -0.36(-0.44%) |
Oct 31, 2012 | 82.82 | 82.98 | 82.66 | 82.88 | 1,909,604 | +0.26(+0.31%) |
Oct 26, 2012 | 82.44 | 82.62 | 82.62 | 82.62 | 1,790,885 | +0.40(+0.49%) |
Oct 25, 2012 | 82.35 | 82.48 | 82.19 | 82.22 | 2,243,038 | -0.24(-0.29%) |
Oct 24, 2012 | 82.60 | 82.70 | 82.44 | 82.45 | 4,219,081 | -0.22(-0.27%) |
Oct 23, 2012 | 82.46 | 82.70 | 82.44 | 82.68 | 1,764,251 | -0.05(-0.07%) |
Oct 19, 2012 | 82.66 | 82.87 | 82.59 | 82.73 | 2,547,170 | +0.15(+0.18%) |
Oct 18, 2012 | 82.84 | 82.86 | 82.53 | 82.58 | 2,287,856 | -0.16(-0.19%) |
Oct 17, 2012 | 82.88 | 82.96 | 82.70 | 82.74 | 9,581,352 | -0.16(-0.20%) |
Oct 16, 2012 | 82.90 | 83.00 | 82.82 | 82.90 | 3,232,775 | -0.05(-0.06%) |
Oct 15, 2012 | 82.72 | 82.96 | 82.68 | 82.95 | 3,183,631 | +0.26(+0.31%) |
Oct 12, 2012 | 82.70 | 82.84 | 82.63 | 82.70 | 2,541,115 | +0.09(+0.11%) |
Oct 11, 2012 | 82.23 | 82.65 | 82.21 | 82.60 | 3,213,907 | +0.27(+0.33%) |
Oct 10, 2012 | 82.12 | 82.43 | 82.03 | 82.33 | 3,589,661 | +0.15(+0.18%) |
Oct 09, 2012 | 81.95 | 82.34 | 81.95 | 82.18 | 4,649,299 | +0.09(+0.11%) |
Oct 08, 2012 | 82.10 | 82.16 | 82.01 | 82.10 | 1,061,629 | +0.22(+0.26%) |
Oct 05, 2012 | 81.90 | 81.98 | 81.85 | 81.88 | 2,540,373 | -0.13(-0.16%) |
Oct 04, 2012 | 82.01 | 82.14 | 81.97 | 82.01 | 2,538,894 | -0.07(-0.08%) |
Oct 03, 2012 | 81.95 | 82.08 | 81.87 | 82.08 | 9,193,518 | +0.05(+0.07%) |
Oct 02, 2012 | 81.91 | 82.05 | 81.89 | 82.02 | 3,249,063 | +0.03(+0.03%) |
Oct 01, 2012 | 81.97 | 82.03 | 81.79 | 81.99 | 4,925,091 | +0.22(+0.27%) |
Sep 28, 2012 | 81.76 | 81.87 | 81.64 | 81.78 | 3,750,969 | +0.18(+0.22%) |
Sep 27, 2012 | 81.61 | 81.76 | 81.55 | 81.60 | 2,561,390 | -0.04(-0.05%) |
Sep 26, 2012 | 81.43 | 81.64 | 81.39 | 81.64 | 1,731,556 | +0.23(+0.28%) |
Sep 25, 2012 | 81.27 | 81.41 | 81.15 | 81.41 | 4,895,630 | +0.16(+0.20%) |
Sep 24, 2012 | 81.24 | 81.28 | 81.15 | 81.25 | 1,774,505 | +0.12(+0.15%) |
Sep 21, 2012 | 80.94 | 81.17 | 80.89 | 81.12 | 1,944,526 | +0.15(+0.18%) |
Sep 20, 2012 | 81.25 | 81.30 | 80.96 | 80.98 | 1,734,948 | -0.07(-0.08%) |
Sep 19, 2012 | 81.15 | 81.22 | 81.03 | 81.04 | 1,842,494 | +0.13(+0.17%) |
Sep 18, 2012 | 80.92 | 81.02 | 80.80 | 80.91 | 2,327,359 | +0.25(+0.31%) |
Sep 17, 2012 | 80.61 | 80.82 | 80.53 | 80.66 | 1,337,261 | +0.28(+0.34%) |
Sep 14, 2012 | 80.65 | 80.65 | 80.16 | 80.39 | 4,712,518 | -0.48(-0.60%) |
Sep 13, 2012 | 80.60 | 80.98 | 80.35 | 80.87 | 5,388,066 | +0.43(+0.53%) |
Sep 12, 2012 | 80.44 | 80.47 | 80.30 | 80.44 | 1,987,538 | -0.16(-0.20%) |
Sep 11, 2012 | 80.59 | 80.67 | 80.45 | 80.60 | 3,933,308 | +0.07(+0.08%) |
Sep 10, 2012 | 80.54 | 80.59 | 80.40 | 80.53 | 1,602,039 | -0.01(-0.01%) |
Sep 07, 2012 | 80.99 | 81.00 | 80.52 | 80.54 | 3,264,934 | +0.17(+0.21%) |
Sep 06, 2012 | 80.49 | 80.53 | 80.33 | 80.37 | 3,095,012 | -0.36(-0.44%) |
Sep 05, 2012 | 80.69 | 81.12 | 80.63 | 80.73 | 1,217,433 | +0.03(+0.04%) |