Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 85.31 | 86.08 | 84.98 | 85.53 | 3,420,545 | +0.49(+0.58%) |
Nov 29, 2012 | 84.73 | 85.32 | 84.13 | 85.04 | 2,427,273 | +0.57(+0.67%) |
Nov 28, 2012 | 84.75 | 84.96 | 84.16 | 84.47 | 2,625,120 | -0.44(-0.52%) |
Nov 27, 2012 | 85.16 | 85.42 | 83.91 | 84.91 | 2,882,092 | -0.64(-0.74%) |
Nov 26, 2012 | 84.80 | 86.02 | 84.80 | 85.54 | 2,040,014 | +0.30(+0.35%) |
Nov 23, 2012 | 84.77 | 85.38 | 84.60 | 85.25 | 602,319 | +0.79(+0.94%) |
Nov 21, 2012 | 84.61 | 84.79 | 83.94 | 84.45 | 1,663,808 | -0.10(-0.11%) |
Nov 20, 2012 | 83.87 | 84.55 | 83.18 | 84.55 | 1,766,741 | +0.80(+0.96%) |
Nov 19, 2012 | 83.41 | 83.87 | 82.98 | 83.75 | 1,891,351 | +1.14(+1.38%) |
Nov 16, 2012 | 82.48 | 82.75 | 81.64 | 82.60 | 3,306,255 | +0.11(+0.13%) |
Nov 15, 2012 | 83.37 | 84.06 | 82.13 | 82.50 | 1,691,791 | -0.80(-0.96%) |
Nov 14, 2012 | 85.22 | 85.30 | 82.96 | 83.30 | 2,231,326 | -1.44(-1.70%) |
Nov 13, 2012 | 84.53 | 85.38 | 84.52 | 84.73 | 1,163,213 | -0.18(-0.21%) |
Nov 12, 2012 | 85.01 | 85.31 | 84.34 | 84.91 | 1,642,789 | +0.07(+0.09%) |
Nov 09, 2012 | 85.42 | 85.92 | 84.71 | 84.84 | 2,276,716 | -1.21(-1.40%) |
Nov 08, 2012 | 86.72 | 87.11 | 86.05 | 86.05 | 2,585,885 | -0.86(-0.99%) |
Nov 07, 2012 | 86.39 | 87.10 | 86.01 | 86.91 | 2,995,874 | +0.12(+0.14%) |
Nov 06, 2012 | 86.37 | 87.01 | 86.17 | 86.79 | 1,520,538 | +0.42(+0.49%) |
Nov 05, 2012 | 86.19 | 86.89 | 85.69 | 86.36 | 1,805,942 | -0.57(-0.65%) |
Nov 02, 2012 | 86.21 | 87.31 | 86.21 | 86.93 | 3,217,483 | +1.79(+2.10%) |
Nov 01, 2012 | 84.93 | 85.58 | 84.20 | 85.15 | 1,727,798 | +0.19(+0.22%) |
Oct 31, 2012 | 84.64 | 85.18 | 83.96 | 84.96 | 2,346,466 | +1.07(+1.27%) |
Oct 26, 2012 | 84.55 | 83.89 | 83.89 | 83.89 | 2,237,693 | -0.65(-0.77%) |
Oct 25, 2012 | 84.79 | 85.93 | 83.60 | 84.54 | 2,412,877 | +0.16(+0.19%) |
Oct 24, 2012 | 84.31 | 84.79 | 83.92 | 84.38 | 1,801,567 | +0.08(+0.10%) |
Oct 23, 2012 | 84.31 | 84.76 | 83.62 | 84.29 | 2,045,056 | -1.41(-1.64%) |
Oct 19, 2012 | 86.12 | 87.27 | 85.59 | 85.70 | 2,830,055 | -0.70(-0.81%) |
Oct 18, 2012 | 85.29 | 86.49 | 84.97 | 86.40 | 2,144,590 | +1.09(+1.28%) |
Oct 17, 2012 | 85.54 | 85.65 | 84.85 | 85.32 | 2,373,078 | -0.63(-0.73%) |
Oct 16, 2012 | 86.10 | 86.32 | 85.63 | 85.95 | 1,411,814 | +0.48(+0.56%) |
Oct 15, 2012 | 85.21 | 85.67 | 84.64 | 85.47 | 1,990,078 | +0.41(+0.48%) |
Oct 12, 2012 | 85.44 | 85.57 | 84.95 | 85.06 | 2,021,450 | -0.37(-0.43%) |
Oct 11, 2012 | 85.81 | 86.12 | 85.40 | 85.43 | 1,585,014 | +0.01(+0.01%) |
Oct 10, 2012 | 84.95 | 85.61 | 84.91 | 85.42 | 1,237,260 | +0.45(+0.53%) |
Oct 09, 2012 | 85.51 | 86.06 | 84.96 | 84.97 | 1,742,511 | -0.35(-0.41%) |
Oct 08, 2012 | 85.22 | 85.40 | 84.56 | 85.33 | 1,644,719 | +0.09(+0.10%) |
Oct 05, 2012 | 85.53 | 85.81 | 84.68 | 85.24 | 1,410,386 | +0.07(+0.08%) |
Oct 04, 2012 | 85.72 | 86.11 | 84.72 | 85.17 | 2,133,059 | -0.18(-0.22%) |
Oct 03, 2012 | 85.13 | 86.11 | 84.98 | 85.35 | 2,168,470 | +0.37(+0.44%) |
Oct 02, 2012 | 84.65 | 85.16 | 84.35 | 84.98 | 1,709,657 | +0.59(+0.70%) |
Oct 01, 2012 | 84.96 | 85.09 | 83.46 | 84.39 | 2,596,980 | -0.35(-0.41%) |
Sep 28, 2012 | 84.37 | 85.20 | 84.28 | 84.73 | 2,650,395 | -0.07(-0.09%) |
Sep 27, 2012 | 84.80 | 85.79 | 84.65 | 84.81 | 2,665,021 | +0.45(+0.53%) |
Sep 26, 2012 | 84.89 | 85.48 | 84.20 | 84.36 | 3,066,265 | -0.70(-0.82%) |
Sep 25, 2012 | 87.06 | 87.17 | 84.91 | 85.06 | 3,971,258 | -1.64(-1.89%) |
Sep 24, 2012 | 87.07 | 87.32 | 86.68 | 86.69 | 2,770,415 | -0.49(-0.56%) |
Sep 21, 2012 | 87.29 | 87.55 | 86.82 | 87.18 | 4,592,326 | +0.17(+0.19%) |
Sep 20, 2012 | 87.07 | 87.21 | 86.55 | 87.01 | 7,810,259 | -2.67(-2.98%) |
Sep 19, 2012 | 90.24 | 90.45 | 89.68 | 89.68 | 1,716,519 | -0.57(-0.64%) |
Sep 18, 2012 | 91.03 | 91.24 | 90.01 | 90.26 | 2,075,754 | -1.02(-1.12%) |
Sep 17, 2012 | 90.87 | 91.63 | 90.85 | 91.28 | 1,732,890 | +0.46(+0.51%) |
Sep 14, 2012 | 90.38 | 91.40 | 90.23 | 90.81 | 2,602,538 | +0.58(+0.64%) |
Sep 13, 2012 | 88.34 | 90.39 | 88.30 | 90.23 | 2,871,265 | +1.71(+1.94%) |
Sep 12, 2012 | 88.14 | 88.68 | 87.67 | 88.52 | 1,905,216 | +0.47(+0.54%) |
Sep 11, 2012 | 87.31 | 88.11 | 86.86 | 88.04 | 2,072,079 | +0.85(+0.98%) |
Sep 10, 2012 | 89.09 | 89.09 | 87.08 | 87.19 | 2,563,049 | -1.59(-1.79%) |
Sep 07, 2012 | 88.90 | 89.11 | 88.55 | 88.78 | 1,581,512 | +0.11(+0.13%) |
Sep 06, 2012 | 88.49 | 89.13 | 88.44 | 88.66 | 2,248,538 | +0.50(+0.57%) |
Sep 05, 2012 | 88.76 | 88.87 | 87.64 | 88.16 | 2,404,591 | -0.45(-0.50%) |