Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 82.95 | 82.95 | 82.92 | 82.95 | 329,235 | -0.07(-0.08%) |
Sep 27, 2012 | 83.01 | 83.02 | 82.97 | 83.02 | 199,308 | -0.01(-0.01%) |
Sep 26, 2012 | 82.99 | 83.04 | 82.98 | 83.03 | 281,649 | +0.06(+0.07%) |
Sep 25, 2012 | 82.99 | 82.99 | 82.95 | 82.97 | 957,942 | -0.02(-0.03%) |
Sep 24, 2012 | 82.95 | 83.00 | 82.95 | 82.99 | 393,352 | +0.04(+0.05%) |
Sep 21, 2012 | 82.95 | 82.95 | 82.94 | 82.95 | 156,638 | +0.01(+0.01%) |
Sep 20, 2012 | 82.95 | 82.95 | 82.92 | 82.95 | 116,057 | +0.03(+0.04%) |
Sep 19, 2012 | 82.95 | 82.99 | 82.91 | 82.91 | 257,118 | -0.02(-0.02%) |
Sep 18, 2012 | 82.90 | 82.95 | 82.90 | 82.93 | 112,657 | +0.06(+0.07%) |
Sep 17, 2012 | 82.90 | 82.95 | 82.87 | 82.87 | 570,314 | +0.01(+0.01%) |
Sep 14, 2012 | 82.92 | 82.95 | 82.86 | 82.86 | 624,800 | -0.09(-0.11%) |
Sep 13, 2012 | 82.97 | 82.97 | 82.88 | 82.95 | 162,048 | +0.06(+0.07%) |
Sep 12, 2012 | 82.89 | 82.92 | 82.89 | 82.90 | 124,956 | +0.01(+0.01%) |
Sep 11, 2012 | 82.87 | 82.91 | 82.87 | 82.89 | 289,826 | +0.02(+0.03%) |
Sep 10, 2012 | 82.90 | 82.93 | 82.86 | 82.86 | 235,920 | -0.02(-0.03%) |
Sep 07, 2012 | 82.90 | 82.92 | 82.85 | 82.89 | 373,335 | +0.06(+0.07%) |
Sep 06, 2012 | 82.86 | 82.86 | 82.81 | 82.83 | 291,286 | -0.02(-0.03%) |
Sep 05, 2012 | 82.87 | 82.87 | 82.86 | 82.86 | 131,680 | -0.03(-0.04%) |
Sep 04, 2012 | 82.87 | 82.89 | 82.84 | 82.89 | 153,697 | +0.02(+0.02%) |
Aug 31, 2012 | 82.85 | 82.89 | 82.83 | 82.87 | 262,745 | -0.04(-0.05%) |
Aug 30, 2012 | 82.87 | 82.91 | 82.86 | 82.91 | 348,622 | +0.04(+0.05%) |
Aug 29, 2012 | 82.90 | 82.90 | 82.87 | 82.87 | 94,759 | -0.01(-0.01%) |
Aug 27, 2012 | 82.87 | 82.89 | 82.85 | 82.88 | 123,608 | +0.03(+0.04%) |
Aug 24, 2012 | 82.85 | 82.87 | 82.84 | 82.85 | 145,152 | +0.00(+0.00%) |
Aug 23, 2012 | 82.84 | 82.86 | 82.83 | 82.85 | 123,546 | -0.02(-0.02%) |
Aug 22, 2012 | 82.81 | 82.88 | 82.81 | 82.86 | 183,608 | +0.06(+0.07%) |
Aug 21, 2012 | 82.83 | 82.83 | 82.81 | 82.81 | 184,096 | -0.02(-0.03%) |
Aug 20, 2012 | 82.82 | 82.84 | 82.80 | 82.83 | 434,604 | +0.02(+0.03%) |
Aug 17, 2012 | 82.83 | 82.84 | 82.80 | 82.81 | 219,960 | -0.01(-0.01%) |
Aug 16, 2012 | 82.80 | 82.83 | 82.77 | 82.81 | 431,647 | +0.02(+0.03%) |
Aug 15, 2012 | 82.84 | 82.84 | 82.77 | 82.79 | 315,345 | +0.01(+0.01%) |
Aug 14, 2012 | 82.82 | 82.82 | 82.77 | 82.78 | 144,368 | -0.05(-0.06%) |
Aug 13, 2012 | 82.77 | 82.83 | 82.77 | 82.83 | 121,364 | +0.00(+0.00%) |
Aug 10, 2012 | 82.81 | 82.84 | 82.80 | 82.83 | 153,127 | +0.04(+0.05%) |
Aug 09, 2012 | 82.79 | 82.80 | 82.76 | 82.79 | 169,159 | +0.02(+0.02%) |
Aug 08, 2012 | 82.79 | 82.80 | 82.74 | 82.77 | 471,147 | -0.02(-0.03%) |
Aug 07, 2012 | 82.77 | 82.80 | 82.77 | 82.79 | 278,826 | -0.00(-0.00%) |
Aug 06, 2012 | 82.81 | 82.81 | 82.77 | 82.80 | 772,137 | +0.00(+0.00%) |
Aug 03, 2012 | 82.81 | 82.81 | 82.76 | 82.80 | 228,049 | +0.03(+0.04%) |
Aug 02, 2012 | 82.84 | 82.84 | 82.77 | 82.77 | 198,486 | -0.03(-0.03%) |
Aug 01, 2012 | 82.78 | 82.83 | 82.78 | 82.79 | 136,589 | -0.01(-0.01%) |
Jul 31, 2012 | 82.81 | 82.81 | 82.78 | 82.81 | 273,053 | -0.05(-0.06%) |
Jul 30, 2012 | 82.84 | 82.87 | 82.83 | 82.86 | 156,396 | +0.06(+0.07%) |
Jul 27, 2012 | 82.81 | 82.83 | 82.78 | 82.80 | 173,400 | -0.03(-0.04%) |
Jul 26, 2012 | 82.83 | 82.85 | 82.82 | 82.83 | 175,720 | -0.02(-0.02%) |
Jul 25, 2012 | 82.80 | 82.85 | 82.80 | 82.85 | 242,707 | +0.02(+0.02%) |
Jul 24, 2012 | 82.79 | 82.83 | 82.78 | 82.83 | 184,372 | +0.02(+0.02%) |
Jul 23, 2012 | 82.82 | 82.82 | 82.78 | 82.81 | 233,421 | +0.00(+0.00%) |
Jul 20, 2012 | 82.82 | 82.82 | 82.78 | 82.81 | 261,994 | +0.00(+0.00%) |
Jul 19, 2012 | 82.77 | 82.81 | 82.77 | 82.81 | 329,532 | +0.01(+0.01%) |
Jul 18, 2012 | 82.80 | 82.81 | 82.76 | 82.81 | 265,195 | +0.02(+0.03%) |
Jul 17, 2012 | 82.81 | 82.81 | 82.77 | 82.78 | 216,492 | +0.00(+0.00%) |
Jul 16, 2012 | 82.84 | 82.84 | 82.77 | 82.78 | 304,646 | +0.02(+0.02%) |
Jul 13, 2012 | 82.73 | 82.77 | 82.72 | 82.77 | 217,307 | +0.02(+0.02%) |
Jul 12, 2012 | 82.74 | 82.75 | 82.68 | 82.75 | 102,380 | +0.02(+0.02%) |
Jul 11, 2012 | 82.70 | 82.73 | 82.70 | 82.73 | 152,736 | +0.02(+0.03%) |
Jul 10, 2012 | 82.71 | 82.72 | 82.70 | 82.71 | 145,246 | -0.01(-0.01%) |
Jul 09, 2012 | 82.70 | 82.72 | 82.68 | 82.72 | 95,625 | +0.06(+0.07%) |
Jul 06, 2012 | 82.68 | 82.69 | 82.62 | 82.66 | 687,065 | +0.03(+0.04%) |
Jul 05, 2012 | 82.60 | 82.68 | 82.60 | 82.63 | 147,232 | +0.02(+0.02%) |
Jul 03, 2012 | 82.63 | 82.65 | 82.61 | 82.61 | 137,124 | -0.03(-0.04%) |