Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 83.28 | 83.34 | 83.16 | 83.18 | 3,126,194 | -0.01(-0.01%) |
Nov 29, 2012 | 83.19 | 83.24 | 83.13 | 83.19 | 1,545,629 | +0.06(+0.07%) |
Nov 28, 2012 | 83.20 | 83.30 | 83.11 | 83.13 | 2,155,915 | -0.01(-0.02%) |
Nov 27, 2012 | 83.07 | 83.19 | 83.07 | 83.14 | 3,293,609 | +0.05(+0.06%) |
Nov 26, 2012 | 83.09 | 83.21 | 83.03 | 83.09 | 3,541,845 | +0.13(+0.16%) |
Nov 23, 2012 | 82.96 | 83.05 | 82.92 | 82.96 | 1,363,905 | +0.04(+0.04%) |
Nov 21, 2012 | 82.85 | 82.96 | 82.79 | 82.92 | 3,323,649 | +0.06(+0.07%) |
Nov 20, 2012 | 83.08 | 83.12 | 82.84 | 82.86 | 4,741,598 | -0.26(-0.31%) |
Nov 19, 2012 | 82.80 | 83.14 | 82.79 | 83.12 | 3,501,682 | +0.26(+0.31%) |
Nov 16, 2012 | 82.84 | 82.99 | 82.82 | 82.86 | 3,202,313 | +0.03(+0.03%) |
Nov 15, 2012 | 82.77 | 82.89 | 82.77 | 82.83 | 3,257,030 | -0.16(-0.20%) |
Nov 14, 2012 | 82.67 | 83.04 | 82.67 | 83.00 | 3,590,674 | +0.17(+0.21%) |
Nov 13, 2012 | 82.99 | 83.08 | 82.79 | 82.83 | 2,715,459 | +0.03(+0.04%) |
Nov 12, 2012 | 82.78 | 82.94 | 82.75 | 82.79 | 1,455,741 | +0.01(+0.02%) |
Nov 09, 2012 | 82.88 | 82.98 | 82.67 | 82.78 | 4,184,892 | -0.20(-0.25%) |
Nov 08, 2012 | 83.02 | 83.09 | 82.82 | 82.98 | 4,663,892 | -0.08(-0.10%) |
Nov 07, 2012 | 83.37 | 83.40 | 83.06 | 83.06 | 2,327,745 | +0.17(+0.21%) |
Nov 06, 2012 | 83.17 | 83.25 | 82.85 | 82.89 | 2,142,689 | -0.40(-0.48%) |
Nov 05, 2012 | 83.27 | 83.44 | 83.27 | 83.30 | 3,043,856 | +0.04(+0.05%) |
Nov 02, 2012 | 83.36 | 83.43 | 83.11 | 83.26 | 2,848,800 | -0.16(-0.20%) |
Nov 01, 2012 | 83.49 | 83.62 | 83.36 | 83.42 | 2,868,502 | -0.11(-0.13%) |
Oct 31, 2012 | 83.47 | 83.64 | 83.31 | 83.53 | 1,894,705 | +0.26(+0.31%) |
Oct 26, 2012 | 83.09 | 83.27 | 83.27 | 83.27 | 1,776,912 | +0.41(+0.49%) |
Oct 25, 2012 | 83.00 | 83.13 | 82.84 | 82.86 | 2,225,538 | -0.24(-0.29%) |
Oct 24, 2012 | 83.25 | 83.35 | 83.09 | 83.10 | 4,186,163 | -0.22(-0.27%) |
Oct 23, 2012 | 83.11 | 83.35 | 83.09 | 83.33 | 1,750,486 | -0.05(-0.07%) |
Oct 19, 2012 | 83.31 | 83.52 | 83.24 | 83.38 | 2,527,296 | +0.15(+0.18%) |
Oct 18, 2012 | 83.49 | 83.52 | 83.18 | 83.23 | 2,270,005 | -0.16(-0.19%) |
Oct 17, 2012 | 83.53 | 83.62 | 83.35 | 83.39 | 9,506,597 | -0.16(-0.19%) |
Oct 16, 2012 | 83.56 | 83.65 | 83.47 | 83.55 | 3,207,552 | -0.05(-0.06%) |
Oct 15, 2012 | 83.37 | 83.62 | 83.33 | 83.60 | 3,158,791 | +0.26(+0.31%) |
Oct 12, 2012 | 83.35 | 83.49 | 83.28 | 83.35 | 2,521,289 | +0.09(+0.11%) |
Oct 11, 2012 | 82.88 | 83.30 | 82.86 | 83.25 | 3,188,832 | +0.27(+0.33%) |
Oct 10, 2012 | 82.76 | 83.08 | 82.67 | 82.98 | 3,561,653 | +0.15(+0.18%) |
Oct 09, 2012 | 82.60 | 82.99 | 82.60 | 82.83 | 4,613,024 | +0.09(+0.11%) |
Oct 08, 2012 | 82.74 | 82.80 | 82.65 | 82.74 | 1,053,345 | +0.22(+0.26%) |
Oct 05, 2012 | 82.54 | 82.63 | 82.50 | 82.52 | 2,520,552 | -0.13(-0.16%) |
Oct 04, 2012 | 82.65 | 82.78 | 82.61 | 82.65 | 2,519,085 | -0.07(-0.08%) |
Oct 03, 2012 | 82.60 | 82.72 | 82.52 | 82.72 | 9,121,788 | +0.05(+0.07%) |
Oct 02, 2012 | 82.56 | 82.69 | 82.54 | 82.67 | 3,223,713 | +0.03(+0.03%) |
Oct 01, 2012 | 82.61 | 82.67 | 82.43 | 82.64 | 4,886,664 | +0.22(+0.27%) |
Sep 28, 2012 | 82.41 | 82.51 | 82.28 | 82.42 | 3,721,697 | +0.18(+0.22%) |
Sep 27, 2012 | 82.25 | 82.40 | 82.19 | 82.24 | 2,541,401 | -0.04(-0.05%) |
Sep 26, 2012 | 82.07 | 82.28 | 82.03 | 82.28 | 1,718,043 | +0.23(+0.28%) |
Sep 25, 2012 | 81.91 | 82.05 | 81.78 | 82.05 | 4,857,424 | +0.16(+0.20%) |
Sep 24, 2012 | 81.88 | 81.92 | 81.79 | 81.88 | 1,760,657 | +0.12(+0.15%) |
Sep 21, 2012 | 81.58 | 81.80 | 81.53 | 81.76 | 1,929,351 | +0.15(+0.18%) |
Sep 20, 2012 | 81.88 | 81.94 | 81.59 | 81.62 | 1,721,409 | -0.07(-0.08%) |
Sep 19, 2012 | 81.78 | 81.86 | 81.66 | 81.68 | 1,828,115 | +0.14(+0.17%) |
Sep 18, 2012 | 81.55 | 81.66 | 81.44 | 81.55 | 2,309,196 | +0.25(+0.31%) |
Sep 17, 2012 | 81.24 | 81.45 | 81.17 | 81.30 | 1,326,825 | +0.28(+0.34%) |
Sep 14, 2012 | 81.29 | 81.29 | 80.79 | 81.02 | 4,675,741 | -0.49(-0.60%) |
Sep 13, 2012 | 81.24 | 81.62 | 80.98 | 81.51 | 5,346,017 | +0.43(+0.53%) |
Sep 12, 2012 | 81.07 | 81.10 | 80.93 | 81.07 | 1,972,027 | -0.16(-0.20%) |
Sep 11, 2012 | 81.22 | 81.30 | 81.09 | 81.24 | 3,902,612 | +0.07(+0.08%) |
Sep 10, 2012 | 81.17 | 81.23 | 81.03 | 81.17 | 1,589,537 | -0.01(-0.01%) |
Sep 07, 2012 | 81.63 | 81.64 | 81.15 | 81.17 | 3,239,454 | +0.17(+0.21%) |
Sep 06, 2012 | 81.12 | 81.17 | 80.96 | 81.00 | 3,070,858 | -0.36(-0.44%) |
Sep 05, 2012 | 81.32 | 81.76 | 81.26 | 81.36 | 1,207,932 | +0.03(+0.04%) |