Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 84.15 | 84.15 | 83.97 | 84.02 | 1,196,439 | -0.15(-0.18%) |
Dec 28, 2012 | 84.18 | 84.18 | 84.07 | 84.17 | 1,713,146 | +0.13(+0.15%) |
Dec 27, 2012 | 84.00 | 84.15 | 83.95 | 84.04 | 954,581 | +0.05(+0.05%) |
Dec 26, 2012 | 83.93 | 84.01 | 83.93 | 84.00 | 761,313 | +0.11(+0.14%) |
Dec 24, 2012 | 83.85 | 83.90 | 83.84 | 83.88 | 436,092 | +0.01(+0.01%) |
Dec 21, 2012 | 83.93 | 83.96 | 83.85 | 83.87 | 1,289,952 | +0.07(+0.09%) |
Dec 20, 2012 | 83.86 | 83.90 | 83.77 | 83.80 | 1,487,233 | +0.01(+0.01%) |
Dec 19, 2012 | 83.72 | 83.86 | 83.72 | 83.79 | 1,475,842 | +0.14(+0.17%) |
Dec 18, 2012 | 83.78 | 83.84 | 83.59 | 83.65 | 1,869,986 | -0.20(-0.23%) |
Dec 17, 2012 | 84.05 | 84.06 | 83.81 | 83.84 | 1,939,656 | -0.20(-0.24%) |
Dec 14, 2012 | 84.04 | 84.10 | 84.00 | 84.05 | 2,224,137 | +0.15(+0.18%) |
Dec 13, 2012 | 84.01 | 84.04 | 83.89 | 83.90 | 1,602,597 | -0.14(-0.16%) |
Dec 12, 2012 | 84.23 | 84.28 | 84.03 | 84.03 | 1,919,117 | -0.23(-0.28%) |
Dec 11, 2012 | 84.24 | 84.27 | 84.20 | 84.27 | 1,078,501 | -0.03(-0.04%) |
Dec 10, 2012 | 84.27 | 84.32 | 84.24 | 84.30 | 1,117,413 | +0.02(+0.02%) |
Dec 07, 2012 | 84.24 | 84.32 | 84.20 | 84.28 | 1,279,964 | -0.08(-0.09%) |
Dec 06, 2012 | 84.36 | 84.42 | 84.33 | 84.36 | 688,014 | -0.01(-0.01%) |
Dec 05, 2012 | 84.30 | 84.38 | 84.30 | 84.36 | 712,554 | +0.08(+0.09%) |
Dec 04, 2012 | 84.24 | 84.30 | 84.17 | 84.29 | 1,155,043 | +0.07(+0.08%) |
Nov 30, 2012 | 84.23 | 84.28 | 84.18 | 84.22 | 1,210,912 | -0.04(-0.05%) |
Nov 29, 2012 | 84.14 | 84.27 | 84.14 | 84.27 | 881,985 | +0.10(+0.12%) |
Nov 28, 2012 | 84.19 | 84.23 | 84.15 | 84.16 | 611,270 | +0.02(+0.02%) |
Nov 27, 2012 | 84.04 | 84.16 | 84.04 | 84.15 | 762,185 | +0.11(+0.13%) |
Nov 26, 2012 | 84.05 | 84.10 | 84.00 | 84.04 | 838,912 | +0.03(+0.04%) |
Nov 23, 2012 | 84.01 | 84.02 | 83.95 | 84.01 | 293,560 | +0.05(+0.06%) |
Nov 21, 2012 | 84.01 | 84.08 | 83.95 | 83.95 | 1,546,972 | -0.14(-0.17%) |
Nov 20, 2012 | 84.18 | 84.22 | 84.08 | 84.10 | 888,575 | -0.16(-0.19%) |
Nov 19, 2012 | 84.10 | 84.25 | 84.08 | 84.25 | 1,222,127 | +0.06(+0.07%) |
Nov 16, 2012 | 84.19 | 84.26 | 84.15 | 84.19 | 1,308,295 | +0.03(+0.04%) |
Nov 15, 2012 | 84.18 | 84.21 | 84.12 | 84.16 | 2,042,474 | -0.08(-0.10%) |
Nov 14, 2012 | 84.07 | 84.25 | 84.07 | 84.25 | 1,656,186 | +0.02(+0.03%) |
Nov 13, 2012 | 84.25 | 84.28 | 84.12 | 84.22 | 4,472,443 | +0.15(+0.18%) |
Nov 12, 2012 | 84.13 | 84.15 | 84.05 | 84.07 | 816,463 | -0.02(-0.03%) |
Nov 09, 2012 | 84.04 | 84.12 | 83.98 | 84.10 | 1,726,125 | -0.05(-0.05%) |
Nov 08, 2012 | 84.02 | 84.19 | 84.00 | 84.14 | 1,881,000 | +0.11(+0.13%) |
Nov 07, 2012 | 84.16 | 84.19 | 84.04 | 84.04 | 2,083,139 | +0.20(+0.23%) |
Nov 06, 2012 | 84.01 | 84.04 | 83.83 | 83.84 | 785,669 | -0.24(-0.29%) |
Nov 05, 2012 | 84.04 | 84.10 | 84.00 | 84.08 | 3,577,092 | +0.14(+0.17%) |
Nov 02, 2012 | 83.91 | 83.98 | 83.79 | 83.94 | 1,281,626 | +0.05(+0.06%) |
Nov 01, 2012 | 84.07 | 84.07 | 83.87 | 83.89 | 1,800,214 | -0.11(-0.13%) |
Oct 31, 2012 | 83.88 | 84.03 | 83.85 | 84.00 | 2,938,623 | +0.12(+0.14%) |
Oct 26, 2012 | 83.77 | 83.88 | 83.88 | 83.88 | 1,213,965 | +0.22(+0.27%) |
Oct 25, 2012 | 83.69 | 83.82 | 83.64 | 83.65 | 1,296,457 | -0.18(-0.21%) |
Oct 24, 2012 | 83.82 | 83.90 | 83.78 | 83.83 | 807,832 | -0.06(-0.07%) |
Oct 23, 2012 | 83.76 | 83.91 | 83.76 | 83.89 | 838,871 | +0.07(+0.09%) |
Oct 19, 2012 | 83.70 | 83.88 | 83.70 | 83.82 | 913,094 | +0.10(+0.13%) |
Oct 18, 2012 | 83.80 | 83.80 | 83.64 | 83.71 | 1,668,778 | -0.03(-0.04%) |
Oct 17, 2012 | 83.88 | 83.89 | 83.72 | 83.74 | 1,601,627 | -0.26(-0.31%) |
Oct 16, 2012 | 84.09 | 84.13 | 83.98 | 84.00 | 1,306,900 | -0.13(-0.16%) |
Oct 15, 2012 | 84.08 | 84.14 | 84.04 | 84.14 | 2,198,766 | +0.04(+0.05%) |
Oct 12, 2012 | 84.09 | 84.16 | 84.05 | 84.09 | 2,199,591 | +0.07(+0.08%) |
Oct 11, 2012 | 83.83 | 84.04 | 83.83 | 84.03 | 698,950 | +0.10(+0.12%) |
Oct 10, 2012 | 83.78 | 83.97 | 83.77 | 83.92 | 741,695 | +0.13(+0.16%) |
Oct 09, 2012 | 83.81 | 83.91 | 83.75 | 83.79 | 3,093,784 | -0.09(-0.11%) |
Oct 08, 2012 | 83.78 | 83.89 | 83.78 | 83.88 | 700,888 | +0.13(+0.15%) |
Oct 05, 2012 | 83.81 | 83.85 | 83.73 | 83.75 | 774,932 | -0.17(-0.21%) |
Oct 04, 2012 | 83.97 | 84.04 | 83.91 | 83.92 | 613,277 | -0.12(-0.14%) |
Oct 03, 2012 | 83.99 | 84.09 | 83.99 | 84.04 | 1,586,032 | -0.03(-0.04%) |
Oct 02, 2012 | 83.97 | 84.07 | 83.94 | 84.07 | 1,206,381 | +0.07(+0.08%) |