Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 83.24 | 83.25 | 83.07 | 83.11 | 1,209,491 | -0.15(-0.18%) |
Dec 28, 2012 | 83.27 | 83.28 | 83.16 | 83.26 | 1,731,835 | +0.13(+0.15%) |
Dec 27, 2012 | 83.09 | 83.24 | 83.04 | 83.13 | 964,995 | +0.04(+0.05%) |
Dec 26, 2012 | 83.02 | 83.10 | 83.02 | 83.09 | 769,618 | +0.11(+0.14%) |
Dec 24, 2012 | 82.95 | 83.00 | 82.94 | 82.98 | 440,848 | +0.01(+0.01%) |
Dec 21, 2012 | 83.02 | 83.05 | 82.95 | 82.97 | 1,304,021 | +0.07(+0.09%) |
Dec 20, 2012 | 82.95 | 83.00 | 82.86 | 82.90 | 1,503,453 | +0.01(+0.01%) |
Dec 19, 2012 | 82.82 | 82.95 | 82.82 | 82.89 | 1,491,938 | +0.14(+0.17%) |
Dec 18, 2012 | 82.88 | 82.93 | 82.69 | 82.75 | 1,890,381 | -0.19(-0.23%) |
Dec 17, 2012 | 83.14 | 83.15 | 82.91 | 82.94 | 1,960,811 | -0.20(-0.24%) |
Dec 14, 2012 | 83.13 | 83.19 | 83.09 | 83.14 | 2,248,394 | +0.15(+0.18%) |
Dec 13, 2012 | 83.10 | 83.13 | 82.98 | 82.99 | 1,620,076 | -0.13(-0.16%) |
Dec 12, 2012 | 83.32 | 83.37 | 83.13 | 83.13 | 1,940,048 | -0.23(-0.28%) |
Dec 11, 2012 | 83.33 | 83.37 | 83.29 | 83.36 | 1,090,263 | -0.03(-0.04%) |
Dec 10, 2012 | 83.36 | 83.41 | 83.34 | 83.39 | 1,129,600 | +0.02(+0.02%) |
Dec 07, 2012 | 83.34 | 83.41 | 83.29 | 83.37 | 1,293,924 | -0.07(-0.09%) |
Dec 06, 2012 | 83.45 | 83.51 | 83.42 | 83.45 | 695,518 | -0.01(-0.01%) |
Dec 05, 2012 | 83.39 | 83.47 | 83.39 | 83.45 | 720,326 | +0.07(+0.09%) |
Dec 04, 2012 | 83.33 | 83.39 | 83.26 | 83.38 | 1,167,641 | +0.06(+0.08%) |
Nov 30, 2012 | 83.32 | 83.37 | 83.27 | 83.32 | 1,224,113 | -0.04(-0.05%) |
Nov 29, 2012 | 83.23 | 83.36 | 83.23 | 83.36 | 891,601 | +0.10(+0.12%) |
Nov 28, 2012 | 83.28 | 83.32 | 83.25 | 83.26 | 617,934 | +0.01(+0.02%) |
Nov 27, 2012 | 83.14 | 83.26 | 83.14 | 83.24 | 770,495 | +0.11(+0.13%) |
Nov 26, 2012 | 83.15 | 83.20 | 83.09 | 83.13 | 848,058 | +0.03(+0.04%) |
Nov 23, 2012 | 83.10 | 83.12 | 83.05 | 83.10 | 296,760 | +0.05(+0.06%) |
Nov 21, 2012 | 83.11 | 83.17 | 83.04 | 83.05 | 1,563,837 | -0.14(-0.17%) |
Nov 20, 2012 | 83.27 | 83.31 | 83.17 | 83.19 | 898,262 | -0.16(-0.19%) |
Nov 19, 2012 | 83.20 | 83.35 | 83.17 | 83.35 | 1,235,450 | +0.06(+0.07%) |
Nov 16, 2012 | 83.28 | 83.35 | 83.24 | 83.29 | 1,322,558 | +0.03(+0.04%) |
Nov 15, 2012 | 83.27 | 83.30 | 83.21 | 83.26 | 2,064,741 | -0.08(-0.10%) |
Nov 14, 2012 | 83.17 | 83.34 | 83.16 | 83.34 | 1,674,242 | +0.02(+0.03%) |
Nov 13, 2012 | 83.34 | 83.38 | 83.21 | 83.31 | 4,521,201 | +0.15(+0.18%) |
Nov 12, 2012 | 83.23 | 83.24 | 83.15 | 83.17 | 825,364 | -0.02(-0.03%) |
Nov 09, 2012 | 83.14 | 83.21 | 83.07 | 83.19 | 1,744,943 | -0.04(-0.05%) |
Nov 08, 2012 | 83.12 | 83.29 | 83.09 | 83.23 | 1,901,507 | +0.10(+0.13%) |
Nov 07, 2012 | 83.25 | 83.29 | 83.13 | 83.13 | 2,105,849 | +0.19(+0.23%) |
Nov 06, 2012 | 83.11 | 83.14 | 82.92 | 82.94 | 794,234 | -0.24(-0.29%) |
Nov 05, 2012 | 83.13 | 83.20 | 83.09 | 83.17 | 3,616,089 | +0.14(+0.17%) |
Nov 02, 2012 | 83.00 | 83.07 | 82.89 | 83.03 | 1,295,598 | +0.05(+0.06%) |
Nov 01, 2012 | 83.17 | 83.17 | 82.97 | 82.98 | 1,819,840 | -0.11(-0.13%) |
Oct 31, 2012 | 82.98 | 83.13 | 82.95 | 83.09 | 2,970,670 | +0.12(+0.14%) |
Oct 26, 2012 | 82.87 | 82.97 | 82.97 | 82.97 | 1,227,203 | +0.22(+0.27%) |
Oct 25, 2012 | 82.79 | 82.91 | 82.74 | 82.75 | 1,310,595 | -0.18(-0.21%) |
Oct 24, 2012 | 82.91 | 82.99 | 82.88 | 82.93 | 816,642 | -0.06(-0.07%) |
Oct 23, 2012 | 82.85 | 83.00 | 82.85 | 82.99 | 848,019 | +0.07(+0.09%) |
Oct 19, 2012 | 82.79 | 82.97 | 82.79 | 82.91 | 923,051 | +0.10(+0.13%) |
Oct 18, 2012 | 82.90 | 82.90 | 82.74 | 82.81 | 1,686,976 | -0.03(-0.04%) |
Oct 17, 2012 | 82.98 | 82.99 | 82.82 | 82.84 | 1,619,093 | -0.26(-0.31%) |
Oct 16, 2012 | 83.18 | 83.22 | 83.08 | 83.10 | 1,321,152 | -0.13(-0.16%) |
Oct 15, 2012 | 83.17 | 83.23 | 83.14 | 83.23 | 2,222,744 | +0.04(+0.05%) |
Oct 12, 2012 | 83.19 | 83.25 | 83.14 | 83.19 | 2,223,578 | +0.07(+0.08%) |
Oct 11, 2012 | 82.93 | 83.14 | 82.93 | 83.12 | 706,573 | +0.10(+0.12%) |
Oct 10, 2012 | 82.88 | 83.07 | 82.86 | 83.02 | 749,783 | +0.13(+0.16%) |
Oct 09, 2012 | 82.91 | 83.00 | 82.85 | 82.88 | 3,127,522 | -0.09(-0.11%) |
Oct 08, 2012 | 82.88 | 82.98 | 82.88 | 82.97 | 708,532 | +0.13(+0.15%) |
Oct 05, 2012 | 82.91 | 82.94 | 82.83 | 82.85 | 783,383 | -0.17(-0.21%) |
Oct 04, 2012 | 83.07 | 83.14 | 83.00 | 83.02 | 619,965 | -0.12(-0.14%) |
Oct 03, 2012 | 83.08 | 83.18 | 83.08 | 83.14 | 1,603,328 | -0.03(-0.04%) |
Oct 02, 2012 | 83.07 | 83.17 | 83.03 | 83.17 | 1,219,537 | +0.07(+0.08%) |