Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 84.41 | 84.42 | 84.23 | 84.28 | 1,192,735 | -0.15(-0.18%) |
Dec 28, 2012 | 84.44 | 84.45 | 84.33 | 84.43 | 1,707,843 | +0.13(+0.15%) |
Dec 27, 2012 | 84.26 | 84.41 | 84.21 | 84.30 | 951,626 | +0.05(+0.05%) |
Dec 26, 2012 | 84.19 | 84.27 | 84.19 | 84.26 | 758,957 | +0.11(+0.14%) |
Dec 24, 2012 | 84.11 | 84.17 | 84.10 | 84.14 | 434,742 | +0.01(+0.01%) |
Dec 21, 2012 | 84.19 | 84.22 | 84.11 | 84.13 | 1,285,959 | +0.07(+0.09%) |
Dec 20, 2012 | 84.12 | 84.17 | 84.03 | 84.06 | 1,482,629 | +0.01(+0.01%) |
Dec 19, 2012 | 83.98 | 84.12 | 83.98 | 84.05 | 1,471,273 | +0.14(+0.17%) |
Dec 18, 2012 | 84.04 | 84.10 | 83.85 | 83.91 | 1,864,197 | -0.20(-0.23%) |
Dec 17, 2012 | 84.31 | 84.32 | 84.07 | 84.10 | 1,933,652 | -0.20(-0.24%) |
Dec 14, 2012 | 84.30 | 84.36 | 84.26 | 84.31 | 2,217,252 | +0.15(+0.18%) |
Dec 13, 2012 | 84.27 | 84.30 | 84.15 | 84.16 | 1,597,636 | -0.14(-0.16%) |
Dec 12, 2012 | 84.49 | 84.54 | 84.29 | 84.29 | 1,913,177 | -0.23(-0.28%) |
Dec 11, 2012 | 84.50 | 84.54 | 84.46 | 84.53 | 1,075,162 | -0.03(-0.04%) |
Dec 10, 2012 | 84.53 | 84.58 | 84.51 | 84.56 | 1,113,954 | +0.02(+0.02%) |
Dec 07, 2012 | 84.51 | 84.58 | 84.46 | 84.54 | 1,276,002 | -0.08(-0.09%) |
Dec 06, 2012 | 84.63 | 84.68 | 84.60 | 84.62 | 685,885 | -0.01(-0.01%) |
Dec 05, 2012 | 84.57 | 84.64 | 84.56 | 84.63 | 710,349 | +0.08(+0.09%) |
Dec 04, 2012 | 84.50 | 84.57 | 84.43 | 84.55 | 1,151,468 | +0.07(+0.08%) |
Nov 30, 2012 | 84.49 | 84.54 | 84.44 | 84.49 | 1,207,163 | -0.05(-0.05%) |
Nov 29, 2012 | 84.40 | 84.53 | 84.40 | 84.53 | 879,255 | +0.11(+0.12%) |
Nov 28, 2012 | 84.45 | 84.49 | 84.42 | 84.43 | 609,378 | +0.02(+0.02%) |
Nov 27, 2012 | 84.31 | 84.43 | 84.31 | 84.41 | 759,826 | +0.11(+0.13%) |
Nov 26, 2012 | 84.31 | 84.37 | 84.26 | 84.30 | 836,315 | +0.03(+0.04%) |
Nov 23, 2012 | 84.27 | 84.28 | 84.21 | 84.27 | 292,651 | +0.05(+0.06%) |
Nov 21, 2012 | 84.27 | 84.34 | 84.21 | 84.21 | 1,542,184 | -0.14(-0.17%) |
Nov 20, 2012 | 84.44 | 84.48 | 84.34 | 84.36 | 885,824 | -0.16(-0.19%) |
Nov 19, 2012 | 84.37 | 84.52 | 84.34 | 84.52 | 1,218,344 | +0.06(+0.07%) |
Nov 16, 2012 | 84.45 | 84.52 | 84.41 | 84.46 | 1,304,245 | +0.03(+0.04%) |
Nov 15, 2012 | 84.44 | 84.47 | 84.38 | 84.43 | 2,036,152 | -0.08(-0.10%) |
Nov 14, 2012 | 84.34 | 84.51 | 84.33 | 84.51 | 1,651,059 | +0.02(+0.03%) |
Nov 13, 2012 | 84.51 | 84.55 | 84.38 | 84.48 | 4,458,599 | +0.15(+0.18%) |
Nov 12, 2012 | 84.40 | 84.41 | 84.31 | 84.34 | 813,936 | -0.02(-0.03%) |
Nov 09, 2012 | 84.31 | 84.38 | 84.24 | 84.36 | 1,720,782 | -0.05(-0.05%) |
Nov 08, 2012 | 84.28 | 84.46 | 84.26 | 84.40 | 1,875,178 | +0.11(+0.12%) |
Nov 07, 2012 | 84.42 | 84.46 | 84.30 | 84.30 | 2,076,691 | +0.20(+0.23%) |
Nov 06, 2012 | 84.27 | 84.31 | 84.09 | 84.10 | 783,237 | -0.24(-0.29%) |
Nov 05, 2012 | 84.30 | 84.37 | 84.26 | 84.34 | 3,566,020 | +0.14(+0.17%) |
Nov 02, 2012 | 84.17 | 84.24 | 84.05 | 84.20 | 1,277,659 | +0.05(+0.06%) |
Nov 01, 2012 | 84.34 | 84.34 | 84.13 | 84.15 | 1,794,642 | -0.11(-0.13%) |
Oct 31, 2012 | 84.15 | 84.30 | 84.12 | 84.26 | 2,929,527 | +0.12(+0.14%) |
Oct 26, 2012 | 84.03 | 84.14 | 84.14 | 84.14 | 1,210,207 | +0.23(+0.27%) |
Oct 25, 2012 | 83.95 | 84.08 | 83.90 | 83.91 | 1,292,444 | -0.18(-0.21%) |
Oct 24, 2012 | 84.08 | 84.16 | 84.04 | 84.09 | 805,331 | -0.06(-0.07%) |
Oct 23, 2012 | 84.02 | 84.17 | 84.02 | 84.15 | 836,274 | +0.08(+0.09%) |
Oct 19, 2012 | 83.96 | 84.14 | 83.96 | 84.08 | 910,267 | +0.11(+0.13%) |
Oct 18, 2012 | 84.06 | 84.06 | 83.90 | 83.97 | 1,663,612 | -0.03(-0.04%) |
Oct 17, 2012 | 84.15 | 84.15 | 83.98 | 84.00 | 1,596,669 | -0.26(-0.31%) |
Oct 16, 2012 | 84.35 | 84.39 | 84.24 | 84.27 | 1,302,855 | -0.14(-0.16%) |
Oct 15, 2012 | 84.34 | 84.40 | 84.30 | 84.40 | 2,191,960 | +0.05(+0.05%) |
Oct 12, 2012 | 84.36 | 84.42 | 84.31 | 84.36 | 2,192,783 | +0.07(+0.08%) |
Oct 11, 2012 | 84.09 | 84.30 | 84.09 | 84.29 | 696,787 | +0.11(+0.12%) |
Oct 10, 2012 | 84.04 | 84.24 | 84.03 | 84.18 | 739,399 | +0.14(+0.16%) |
Oct 09, 2012 | 84.07 | 84.17 | 84.01 | 84.05 | 3,084,207 | -0.09(-0.11%) |
Oct 08, 2012 | 84.04 | 84.15 | 84.04 | 84.14 | 698,719 | +0.13(+0.15%) |
Oct 05, 2012 | 84.07 | 84.11 | 84.00 | 84.01 | 772,534 | -0.17(-0.21%) |
Oct 04, 2012 | 84.24 | 84.30 | 84.17 | 84.18 | 611,379 | -0.12(-0.14%) |
Oct 03, 2012 | 84.25 | 84.35 | 84.25 | 84.30 | 1,581,122 | -0.03(-0.04%) |
Oct 02, 2012 | 84.24 | 84.33 | 84.20 | 84.33 | 1,202,647 | +0.07(+0.08%) |