Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2012 | 85.23 | 85.23 | 84.38 | 84.43 | 605,278 | -0.05(-0.05%) |
Sep 28, 2012 | 84.43 | 84.48 | 84.34 | 84.48 | 122,715 | +0.17(+0.21%) |
Sep 27, 2012 | 84.32 | 84.38 | 84.12 | 84.31 | 198,976 | -0.01(-0.01%) |
Sep 26, 2012 | 84.13 | 84.34 | 84.06 | 84.31 | 226,095 | +0.18(+0.22%) |
Sep 25, 2012 | 83.92 | 84.15 | 83.85 | 84.13 | 274,386 | +0.18(+0.22%) |
Sep 24, 2012 | 83.97 | 83.97 | 83.89 | 83.95 | 131,422 | +0.05(+0.05%) |
Sep 21, 2012 | 83.91 | 83.96 | 83.77 | 83.91 | 189,397 | +0.08(+0.10%) |
Sep 20, 2012 | 83.87 | 84.03 | 83.82 | 83.82 | 188,376 | +0.01(+0.01%) |
Sep 19, 2012 | 83.69 | 83.84 | 83.57 | 83.82 | 188,050 | +0.24(+0.29%) |
Sep 18, 2012 | 83.66 | 83.68 | 83.46 | 83.57 | 153,261 | +0.08(+0.10%) |
Sep 17, 2012 | 83.38 | 83.50 | 83.29 | 83.49 | 363,977 | +0.08(+0.10%) |
Sep 14, 2012 | 83.66 | 83.70 | 83.27 | 83.41 | 350,442 | -0.32(-0.38%) |
Sep 13, 2012 | 83.82 | 83.83 | 83.59 | 83.73 | 166,843 | -0.02(-0.02%) |
Sep 12, 2012 | 83.83 | 83.83 | 83.72 | 83.75 | 160,742 | -0.12(-0.14%) |
Sep 11, 2012 | 83.84 | 83.89 | 83.76 | 83.87 | 140,941 | +0.11(+0.13%) |
Sep 10, 2012 | 83.93 | 83.98 | 83.75 | 83.76 | 164,258 | -0.11(-0.13%) |
Sep 07, 2012 | 83.96 | 84.10 | 83.83 | 83.87 | 186,401 | +0.04(+0.05%) |
Sep 06, 2012 | 84.06 | 84.06 | 83.83 | 83.83 | 235,220 | -0.24(-0.29%) |
Sep 05, 2012 | 83.97 | 84.10 | 83.93 | 84.07 | 146,835 | +0.20(+0.23%) |