Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 84.74 | 85.08 | 84.74 | 85.08 | 253,662 | +0.19(+0.22%) |
Oct 26, 2012 | 84.80 | 84.89 | 84.89 | 84.89 | 321,521 | +0.11(+0.13%) |
Oct 25, 2012 | 84.81 | 84.90 | 84.75 | 84.79 | 164,229 | +0.03(+0.04%) |
Oct 24, 2012 | 84.75 | 84.87 | 84.72 | 84.75 | 118,270 | -0.02(-0.03%) |
Oct 23, 2012 | 84.80 | 84.85 | 84.77 | 84.78 | 409,156 | +0.11(+0.13%) |
Oct 19, 2012 | 84.64 | 84.75 | 84.60 | 84.66 | 407,713 | +0.02(+0.03%) |
Oct 18, 2012 | 84.72 | 84.74 | 84.60 | 84.64 | 168,573 | +0.02(+0.02%) |
Oct 17, 2012 | 84.81 | 84.81 | 84.60 | 84.63 | 243,010 | -0.21(-0.25%) |
Oct 16, 2012 | 84.78 | 84.84 | 84.71 | 84.84 | 266,960 | +0.07(+0.08%) |
Oct 15, 2012 | 84.76 | 84.78 | 84.66 | 84.77 | 159,987 | -0.02(-0.03%) |
Oct 12, 2012 | 84.66 | 84.79 | 84.66 | 84.79 | 154,047 | +0.09(+0.11%) |
Oct 11, 2012 | 84.59 | 84.72 | 84.59 | 84.70 | 225,869 | -0.01(-0.01%) |
Oct 10, 2012 | 84.73 | 84.73 | 84.48 | 84.71 | 264,989 | +0.04(+0.04%) |
Oct 09, 2012 | 84.76 | 84.79 | 84.66 | 84.67 | 155,988 | -0.11(-0.13%) |
Oct 08, 2012 | 84.79 | 84.80 | 84.72 | 84.78 | 84,731 | +0.04(+0.04%) |
Oct 05, 2012 | 84.78 | 84.78 | 84.70 | 84.74 | 106,749 | -0.06(-0.07%) |
Oct 04, 2012 | 84.81 | 84.82 | 84.72 | 84.80 | 171,852 | -0.01(-0.01%) |
Oct 03, 2012 | 84.69 | 84.83 | 84.69 | 84.81 | 173,172 | +0.11(+0.13%) |
Oct 02, 2012 | 84.75 | 84.81 | 84.60 | 84.69 | 344,116 | +0.05(+0.06%) |
Oct 01, 2012 | 85.44 | 85.44 | 84.59 | 84.64 | 603,789 | -0.05(-0.05%) |
Sep 28, 2012 | 84.63 | 84.69 | 84.55 | 84.69 | 122,413 | +0.17(+0.21%) |
Sep 27, 2012 | 84.53 | 84.59 | 84.33 | 84.51 | 198,487 | -0.01(-0.01%) |
Sep 26, 2012 | 84.34 | 84.54 | 84.26 | 84.52 | 225,539 | +0.18(+0.22%) |
Sep 25, 2012 | 84.13 | 84.35 | 84.06 | 84.34 | 273,712 | +0.18(+0.22%) |
Sep 24, 2012 | 84.17 | 84.18 | 84.10 | 84.16 | 131,099 | +0.05(+0.05%) |
Sep 21, 2012 | 84.12 | 84.17 | 83.97 | 84.11 | 188,932 | +0.08(+0.10%) |
Sep 20, 2012 | 84.07 | 84.24 | 84.02 | 84.03 | 187,913 | +0.01(+0.01%) |
Sep 19, 2012 | 83.89 | 84.04 | 83.78 | 84.02 | 187,588 | +0.24(+0.29%) |
Sep 18, 2012 | 83.87 | 83.89 | 83.67 | 83.78 | 152,884 | +0.08(+0.10%) |
Sep 17, 2012 | 83.58 | 83.70 | 83.50 | 83.70 | 363,082 | +0.08(+0.10%) |
Sep 14, 2012 | 83.87 | 83.91 | 83.48 | 83.62 | 349,580 | -0.32(-0.38%) |
Sep 13, 2012 | 84.03 | 84.04 | 83.79 | 83.94 | 166,433 | -0.02(-0.02%) |
Sep 12, 2012 | 84.04 | 84.04 | 83.93 | 83.96 | 160,347 | -0.12(-0.14%) |
Sep 11, 2012 | 84.04 | 84.10 | 83.97 | 84.07 | 140,595 | +0.11(+0.13%) |
Sep 10, 2012 | 84.14 | 84.19 | 83.96 | 83.97 | 163,854 | -0.11(-0.13%) |
Sep 07, 2012 | 84.17 | 84.31 | 84.04 | 84.07 | 185,943 | +0.04(+0.04%) |
Sep 06, 2012 | 84.26 | 84.26 | 84.04 | 84.04 | 234,642 | -0.24(-0.29%) |
Sep 05, 2012 | 84.18 | 84.31 | 84.14 | 84.28 | 146,474 | +0.20(+0.23%) |
Sep 04, 2012 | 84.33 | 84.33 | 84.08 | 84.08 | 314,084 | -0.12(-0.14%) |
Aug 31, 2012 | 84.17 | 84.29 | 84.15 | 84.20 | 158,296 | +0.03(+0.04%) |
Aug 30, 2012 | 84.22 | 84.25 | 84.13 | 84.17 | 157,776 | +0.02(+0.03%) |
Aug 29, 2012 | 84.18 | 84.27 | 84.11 | 84.15 | 126,093 | -0.01(-0.01%) |
Aug 27, 2012 | 83.92 | 84.20 | 83.92 | 84.16 | 168,912 | +0.24(+0.29%) |
Aug 24, 2012 | 83.86 | 83.95 | 83.86 | 83.92 | 137,319 | +0.08(+0.10%) |
Aug 23, 2012 | 83.72 | 83.95 | 83.72 | 83.83 | 211,948 | +0.08(+0.10%) |
Aug 22, 2012 | 83.76 | 83.80 | 83.63 | 83.75 | 174,718 | +0.03(+0.04%) |
Aug 21, 2012 | 83.65 | 83.83 | 83.46 | 83.72 | 354,699 | +0.07(+0.08%) |
Aug 20, 2012 | 83.76 | 83.81 | 83.35 | 83.65 | 250,869 | -0.05(-0.06%) |
Aug 17, 2012 | 83.60 | 83.82 | 83.60 | 83.70 | 193,014 | +0.07(+0.09%) |
Aug 16, 2012 | 83.73 | 83.86 | 83.56 | 83.63 | 258,622 | -0.10(-0.12%) |
Aug 15, 2012 | 83.98 | 83.98 | 83.73 | 83.73 | 134,486 | -0.22(-0.26%) |
Aug 14, 2012 | 84.02 | 84.02 | 83.76 | 83.95 | 228,401 | -0.01(-0.01%) |
Aug 13, 2012 | 84.08 | 84.11 | 83.92 | 83.95 | 85,808 | -0.11(-0.13%) |
Aug 10, 2012 | 83.94 | 84.07 | 83.93 | 84.07 | 432,060 | +0.03(+0.04%) |
Aug 09, 2012 | 84.09 | 84.15 | 83.88 | 84.04 | 128,282 | +0.01(+0.01%) |
Aug 08, 2012 | 84.02 | 84.12 | 83.89 | 84.03 | 108,948 | +0.06(+0.07%) |
Aug 07, 2012 | 84.20 | 84.20 | 83.92 | 83.97 | 191,992 | -0.22(-0.26%) |
Aug 06, 2012 | 84.09 | 84.23 | 84.03 | 84.19 | 285,838 | +0.10(+0.12%) |
Aug 03, 2012 | 84.17 | 84.17 | 83.99 | 84.09 | 88,342 | -0.05(-0.06%) |
Aug 02, 2012 | 84.24 | 84.27 | 83.98 | 84.14 | 333,295 | +0.00(+0.00%) |