Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 83.47 | 83.64 | 83.31 | 83.53 | 1,894,713 | +0.26(+0.31%) |
Oct 26, 2012 | 83.09 | 83.27 | 83.27 | 83.27 | 1,776,919 | +0.41(+0.49%) |
Oct 25, 2012 | 83.00 | 83.13 | 82.84 | 82.86 | 2,225,547 | -0.24(-0.29%) |
Oct 24, 2012 | 83.25 | 83.35 | 83.09 | 83.10 | 4,186,181 | -0.22(-0.27%) |
Oct 23, 2012 | 83.11 | 83.35 | 83.09 | 83.32 | 1,750,493 | -0.05(-0.07%) |
Oct 19, 2012 | 83.31 | 83.52 | 83.24 | 83.38 | 2,527,307 | +0.15(+0.18%) |
Oct 18, 2012 | 83.49 | 83.52 | 83.18 | 83.23 | 2,270,015 | -0.16(-0.19%) |
Oct 17, 2012 | 83.53 | 83.62 | 83.35 | 83.39 | 9,506,637 | -0.16(-0.20%) |
Oct 16, 2012 | 83.56 | 83.65 | 83.47 | 83.55 | 3,207,566 | -0.05(-0.06%) |
Oct 15, 2012 | 83.37 | 83.62 | 83.33 | 83.60 | 3,158,805 | +0.26(+0.31%) |
Oct 12, 2012 | 83.35 | 83.49 | 83.28 | 83.35 | 2,521,299 | +0.10(+0.11%) |
Oct 11, 2012 | 82.88 | 83.30 | 82.86 | 83.25 | 3,188,845 | +0.27(+0.33%) |
Oct 10, 2012 | 82.76 | 83.08 | 82.67 | 82.98 | 3,561,668 | +0.15(+0.18%) |
Oct 09, 2012 | 82.60 | 82.99 | 82.60 | 82.83 | 4,613,044 | +0.09(+0.11%) |
Oct 08, 2012 | 82.74 | 82.80 | 82.65 | 82.74 | 1,053,350 | +0.22(+0.26%) |
Oct 05, 2012 | 82.54 | 82.63 | 82.50 | 82.52 | 2,520,563 | -0.13(-0.16%) |
Oct 04, 2012 | 82.65 | 82.78 | 82.61 | 82.65 | 2,519,096 | -0.07(-0.08%) |
Oct 03, 2012 | 82.60 | 82.72 | 82.52 | 82.72 | 9,121,826 | +0.05(+0.07%) |
Oct 02, 2012 | 82.56 | 82.69 | 82.54 | 82.67 | 3,223,727 | +0.03(+0.03%) |
Oct 01, 2012 | 82.61 | 82.67 | 82.43 | 82.64 | 4,886,685 | +0.22(+0.27%) |
Sep 28, 2012 | 82.41 | 82.51 | 82.28 | 82.42 | 3,721,712 | +0.18(+0.22%) |
Sep 27, 2012 | 82.25 | 82.40 | 82.19 | 82.24 | 2,541,412 | -0.04(-0.05%) |
Sep 26, 2012 | 82.07 | 82.28 | 82.03 | 82.28 | 1,718,050 | +0.23(+0.28%) |
Sep 25, 2012 | 81.90 | 82.05 | 81.78 | 82.05 | 4,857,444 | +0.16(+0.20%) |
Sep 24, 2012 | 81.88 | 81.92 | 81.79 | 81.88 | 1,760,664 | +0.12(+0.15%) |
Sep 21, 2012 | 81.58 | 81.80 | 81.53 | 81.76 | 1,929,359 | +0.15(+0.18%) |
Sep 20, 2012 | 81.88 | 81.94 | 81.59 | 81.62 | 1,721,416 | -0.07(-0.08%) |
Sep 19, 2012 | 81.78 | 81.86 | 81.66 | 81.68 | 1,828,123 | +0.14(+0.17%) |
Sep 18, 2012 | 81.55 | 81.66 | 81.44 | 81.55 | 2,309,206 | +0.25(+0.31%) |
Sep 17, 2012 | 81.24 | 81.45 | 81.17 | 81.30 | 1,326,830 | +0.28(+0.34%) |
Sep 14, 2012 | 81.29 | 81.29 | 80.79 | 81.02 | 4,675,761 | -0.49(-0.60%) |
Sep 13, 2012 | 81.23 | 81.62 | 80.98 | 81.51 | 5,346,040 | +0.43(+0.53%) |
Sep 12, 2012 | 81.07 | 81.10 | 80.93 | 81.07 | 1,972,035 | -0.16(-0.20%) |
Sep 11, 2012 | 81.22 | 81.30 | 81.09 | 81.23 | 3,902,628 | +0.07(+0.08%) |
Sep 10, 2012 | 81.17 | 81.23 | 81.03 | 81.17 | 1,589,544 | -0.01(-0.01%) |
Sep 07, 2012 | 81.63 | 81.64 | 81.15 | 81.17 | 3,239,468 | +0.17(+0.21%) |
Sep 06, 2012 | 81.12 | 81.17 | 80.96 | 81.00 | 3,070,871 | -0.36(-0.44%) |
Sep 05, 2012 | 81.32 | 81.76 | 81.26 | 81.36 | 1,207,937 | +0.03(+0.04%) |
Sep 04, 2012 | 81.60 | 81.61 | 81.26 | 81.33 | 5,597,718 | -0.19(-0.24%) |
Aug 31, 2012 | 80.99 | 81.52 | 80.99 | 81.52 | 2,618,212 | +0.56(+0.69%) |
Aug 30, 2012 | 81.00 | 81.05 | 80.93 | 80.96 | 2,798,202 | +0.03(+0.03%) |
Aug 29, 2012 | 81.09 | 81.09 | 80.88 | 80.94 | 2,633,723 | -0.05(-0.07%) |
Aug 27, 2012 | 81.06 | 81.14 | 80.96 | 80.99 | 2,785,406 | +0.10(+0.13%) |
Aug 24, 2012 | 80.93 | 80.93 | 80.78 | 80.89 | 1,979,069 | +0.09(+0.11%) |
Aug 23, 2012 | 80.85 | 80.90 | 80.77 | 80.80 | 1,309,122 | +0.06(+0.08%) |
Aug 22, 2012 | 80.59 | 80.76 | 80.42 | 80.74 | 3,381,364 | +0.46(+0.57%) |
Aug 21, 2012 | 80.13 | 80.28 | 79.94 | 80.28 | 2,979,145 | +0.14(+0.17%) |
Aug 20, 2012 | 79.80 | 80.17 | 79.79 | 80.15 | 2,688,387 | +0.22(+0.28%) |
Aug 17, 2012 | 79.89 | 80.15 | 79.88 | 79.92 | 2,570,687 | +0.11(+0.14%) |
Aug 16, 2012 | 80.12 | 80.22 | 79.70 | 79.82 | 2,809,631 | -0.24(-0.30%) |
Aug 15, 2012 | 80.31 | 80.33 | 80.05 | 80.05 | 5,921,578 | -0.38(-0.47%) |
Aug 14, 2012 | 80.61 | 80.61 | 80.41 | 80.43 | 2,361,843 | -0.36(-0.45%) |
Aug 13, 2012 | 80.94 | 81.01 | 80.78 | 80.79 | 1,670,391 | -0.17(-0.21%) |
Aug 10, 2012 | 81.02 | 81.03 | 80.82 | 80.96 | 2,197,539 | +0.23(+0.28%) |
Aug 09, 2012 | 80.68 | 80.81 | 80.49 | 80.73 | 3,699,596 | -0.05(-0.07%) |
Aug 08, 2012 | 81.12 | 81.14 | 80.76 | 80.79 | 3,424,241 | -0.23(-0.28%) |
Aug 07, 2012 | 81.12 | 81.19 | 80.96 | 81.02 | 6,131,085 | -0.42(-0.52%) |
Aug 06, 2012 | 81.45 | 81.50 | 81.37 | 81.44 | 2,365,969 | +0.11(+0.13%) |
Aug 03, 2012 | 81.33 | 81.42 | 81.09 | 81.33 | 3,349,352 | -0.20(-0.24%) |
Aug 02, 2012 | 81.64 | 81.68 | 81.10 | 81.53 | 2,223,247 | +0.05(+0.07%) |