Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 84.42 | 84.48 | 84.34 | 84.48 | 122,717 | +0.17(+0.21%) |
Sep 27, 2012 | 84.32 | 84.38 | 84.12 | 84.30 | 198,979 | -0.01(-0.01%) |
Sep 26, 2012 | 84.13 | 84.33 | 84.06 | 84.31 | 226,098 | +0.18(+0.22%) |
Sep 25, 2012 | 83.92 | 84.15 | 83.85 | 84.13 | 274,391 | +0.18(+0.22%) |
Sep 24, 2012 | 83.96 | 83.97 | 83.89 | 83.95 | 131,425 | +0.05(+0.05%) |
Sep 21, 2012 | 83.91 | 83.96 | 83.77 | 83.90 | 189,400 | +0.08(+0.10%) |
Sep 20, 2012 | 83.87 | 84.03 | 83.81 | 83.82 | 188,379 | +0.01(+0.01%) |
Sep 19, 2012 | 83.69 | 83.84 | 83.57 | 83.81 | 188,053 | +0.24(+0.29%) |
Sep 18, 2012 | 83.66 | 83.68 | 83.46 | 83.57 | 153,263 | +0.08(+0.10%) |
Sep 17, 2012 | 83.38 | 83.50 | 83.29 | 83.49 | 363,983 | +0.08(+0.10%) |
Sep 14, 2012 | 83.66 | 83.70 | 83.27 | 83.41 | 350,448 | -0.32(-0.38%) |
Sep 13, 2012 | 83.82 | 83.83 | 83.59 | 83.73 | 166,846 | -0.02(-0.02%) |
Sep 12, 2012 | 83.83 | 83.83 | 83.72 | 83.75 | 160,745 | -0.12(-0.14%) |
Sep 11, 2012 | 83.84 | 83.89 | 83.76 | 83.87 | 140,944 | +0.11(+0.13%) |
Sep 10, 2012 | 83.93 | 83.98 | 83.75 | 83.76 | 164,261 | -0.11(-0.13%) |
Sep 07, 2012 | 83.96 | 84.10 | 83.83 | 83.87 | 186,404 | +0.04(+0.04%) |
Sep 06, 2012 | 84.06 | 84.06 | 83.83 | 83.83 | 235,224 | -0.24(-0.29%) |
Sep 05, 2012 | 83.97 | 84.10 | 83.93 | 84.07 | 146,837 | +0.20(+0.23%) |
Sep 04, 2012 | 84.12 | 84.12 | 83.87 | 83.87 | 314,863 | -0.12(-0.14%) |
Aug 31, 2012 | 83.97 | 84.08 | 83.94 | 84.00 | 158,689 | +0.03(+0.04%) |
Aug 30, 2012 | 84.01 | 84.04 | 83.92 | 83.97 | 158,168 | +0.02(+0.03%) |
Aug 29, 2012 | 83.97 | 84.06 | 83.90 | 83.94 | 126,406 | -0.01(-0.01%) |
Aug 27, 2012 | 83.71 | 84.00 | 83.71 | 83.95 | 169,332 | +0.24(+0.29%) |
Aug 24, 2012 | 83.65 | 83.75 | 83.65 | 83.71 | 137,660 | +0.08(+0.10%) |
Aug 23, 2012 | 83.51 | 83.75 | 83.51 | 83.63 | 212,474 | +0.08(+0.10%) |
Aug 22, 2012 | 83.55 | 83.60 | 83.42 | 83.54 | 175,151 | +0.03(+0.04%) |
Aug 21, 2012 | 83.45 | 83.63 | 83.25 | 83.51 | 355,579 | +0.07(+0.08%) |
Aug 20, 2012 | 83.55 | 83.60 | 83.15 | 83.45 | 251,492 | -0.05(-0.06%) |
Aug 17, 2012 | 83.39 | 83.61 | 83.39 | 83.50 | 193,493 | +0.07(+0.09%) |
Aug 16, 2012 | 83.52 | 83.65 | 83.35 | 83.42 | 259,264 | -0.10(-0.12%) |
Aug 15, 2012 | 83.78 | 83.78 | 83.52 | 83.52 | 134,820 | -0.22(-0.26%) |
Aug 14, 2012 | 83.81 | 83.81 | 83.55 | 83.74 | 228,968 | -0.01(-0.01%) |
Aug 13, 2012 | 83.87 | 83.91 | 83.72 | 83.75 | 86,020 | -0.11(-0.13%) |
Aug 10, 2012 | 83.73 | 83.86 | 83.72 | 83.86 | 433,132 | +0.03(+0.04%) |
Aug 09, 2012 | 83.88 | 83.94 | 83.67 | 83.83 | 128,600 | +0.01(+0.01%) |
Aug 08, 2012 | 83.81 | 83.91 | 83.69 | 83.82 | 109,218 | +0.06(+0.07%) |
Aug 07, 2012 | 83.99 | 83.99 | 83.72 | 83.76 | 192,468 | -0.22(-0.26%) |
Aug 06, 2012 | 83.88 | 84.02 | 83.82 | 83.98 | 286,547 | +0.10(+0.12%) |
Aug 03, 2012 | 83.97 | 83.97 | 83.78 | 83.88 | 88,561 | -0.05(-0.06%) |
Aug 02, 2012 | 84.03 | 84.06 | 83.77 | 83.94 | 334,122 | +0.00(+0.00%) |
Aug 01, 2012 | 84.23 | 84.34 | 83.94 | 83.94 | 582,880 | -0.19(-0.22%) |
Jul 31, 2012 | 84.03 | 84.16 | 83.90 | 84.12 | 208,660 | +0.14(+0.16%) |
Jul 30, 2012 | 83.72 | 83.99 | 83.72 | 83.99 | 136,969 | +0.19(+0.23%) |
Jul 27, 2012 | 84.14 | 84.14 | 83.75 | 83.79 | 193,300 | -0.35(-0.42%) |
Jul 26, 2012 | 84.07 | 84.18 | 83.89 | 84.15 | 196,625 | +0.05(+0.06%) |
Jul 25, 2012 | 84.01 | 84.09 | 83.89 | 84.09 | 160,745 | +0.17(+0.20%) |
Jul 24, 2012 | 83.64 | 83.93 | 83.64 | 83.93 | 137,244 | +0.12(+0.14%) |
Jul 23, 2012 | 83.87 | 83.95 | 83.74 | 83.81 | 168,295 | -0.06(-0.07%) |
Jul 20, 2012 | 83.59 | 83.90 | 83.40 | 83.87 | 262,800 | +0.12(+0.14%) |
Jul 19, 2012 | 83.44 | 83.88 | 83.18 | 83.75 | 223,710 | +0.25(+0.30%) |
Jul 18, 2012 | 83.20 | 83.51 | 83.18 | 83.50 | 263,554 | +0.27(+0.32%) |
Jul 17, 2012 | 83.15 | 83.24 | 83.09 | 83.23 | 171,612 | +0.19(+0.23%) |
Jul 16, 2012 | 83.20 | 83.24 | 82.91 | 83.04 | 114,275 | +0.11(+0.13%) |
Jul 13, 2012 | 83.03 | 83.06 | 82.88 | 82.94 | 147,652 | +0.07(+0.08%) |
Jul 12, 2012 | 82.98 | 82.98 | 82.69 | 82.87 | 164,757 | +0.19(+0.23%) |
Jul 11, 2012 | 82.79 | 83.23 | 82.60 | 82.68 | 341,870 | -0.20(-0.24%) |
Jul 10, 2012 | 82.58 | 83.01 | 82.42 | 82.88 | 250,447 | +0.29(+0.35%) |
Jul 09, 2012 | 82.43 | 82.61 | 82.37 | 82.58 | 169,545 | +0.11(+0.14%) |
Jul 06, 2012 | 82.15 | 82.47 | 82.04 | 82.47 | 204,981 | +0.31(+0.37%) |
Jul 05, 2012 | 81.87 | 82.19 | 81.84 | 82.16 | 135,624 | +0.20(+0.25%) |
Jul 03, 2012 | 81.98 | 82.23 | 81.89 | 81.96 | 223,365 | -0.06(-0.07%) |