Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 86.88 | 87.00 | 86.18 | 86.35 | 4,548,246 | -0.31(-0.36%) |
Oct 26, 2012 | 87.14 | 86.66 | 86.66 | 86.66 | 4,399,100 | -0.49(-0.56%) |
Oct 25, 2012 | 87.45 | 87.45 | 86.79 | 87.15 | 3,210,892 | +0.21(+0.24%) |
Oct 24, 2012 | 87.47 | 87.70 | 86.81 | 86.94 | 3,478,592 | -0.01(-0.01%) |
Oct 23, 2012 | 87.75 | 87.77 | 86.80 | 86.95 | 5,068,850 | -2.31(-2.59%) |
Oct 19, 2012 | 90.35 | 90.50 | 88.50 | 89.26 | 5,934,127 | -1.36(-1.50%) |
Oct 18, 2012 | 90.54 | 90.93 | 90.30 | 90.62 | 4,180,249 | +0.12(+0.13%) |
Oct 17, 2012 | 90.00 | 90.58 | 89.86 | 90.50 | 3,668,742 | +0.57(+0.63%) |
Oct 16, 2012 | 89.65 | 90.00 | 89.50 | 89.93 | 3,278,257 | +0.82(+0.92%) |
Oct 15, 2012 | 88.43 | 89.30 | 88.27 | 89.11 | 2,997,332 | +0.86(+0.97%) |
Oct 12, 2012 | 89.03 | 89.59 | 88.23 | 88.25 | 3,596,649 | -0.46(-0.52%) |
Oct 11, 2012 | 89.55 | 89.60 | 88.66 | 88.71 | 2,303,949 | -0.02(-0.02%) |
Oct 10, 2012 | 89.22 | 89.53 | 88.51 | 88.73 | 2,823,369 | -0.53(-0.59%) |
Oct 09, 2012 | 90.05 | 90.51 | 89.22 | 89.26 | 3,339,989 | -0.91(-1.01%) |
Oct 08, 2012 | 90.37 | 90.61 | 90.13 | 90.17 | 2,458,339 | -0.25(-0.28%) |
Oct 05, 2012 | 90.52 | 90.76 | 90.10 | 90.42 | 3,624,304 | +0.06(+0.07%) |
Oct 04, 2012 | 89.85 | 90.51 | 89.57 | 90.36 | 4,346,000 | +0.87(+0.97%) |
Oct 03, 2012 | 89.15 | 89.68 | 88.50 | 89.49 | 3,601,572 | +0.66(+0.74%) |
Oct 02, 2012 | 89.10 | 89.31 | 88.40 | 88.83 | 2,849,386 | +0.17(+0.19%) |
Oct 01, 2012 | 88.72 | 89.55 | 88.35 | 88.66 | 4,819,877 | +0.46(+0.52%) |
Sep 28, 2012 | 88.30 | 88.50 | 87.41 | 88.20 | 5,250,554 | -0.06(-0.07%) |
Sep 27, 2012 | 88.62 | 88.66 | 88.07 | 88.26 | 3,333,484 | -0.07(-0.08%) |
Sep 26, 2012 | 88.31 | 89.11 | 88.21 | 88.33 | 3,799,202 | +0.21(+0.24%) |
Sep 25, 2012 | 88.91 | 89.41 | 88.11 | 88.12 | 4,084,347 | -0.54(-0.61%) |
Sep 24, 2012 | 88.94 | 89.67 | 88.65 | 88.66 | 4,474,494 | -0.88(-0.98%) |
Sep 21, 2012 | 89.87 | 89.95 | 89.27 | 89.54 | 17,217,692 | +0.21(+0.24%) |
Sep 20, 2012 | 88.25 | 89.50 | 87.91 | 89.33 | 5,708,702 | +0.38(+0.43%) |
Sep 19, 2012 | 88.46 | 89.23 | 88.46 | 88.95 | 3,731,421 | +0.34(+0.38%) |
Sep 18, 2012 | 88.50 | 88.61 | 88.19 | 88.61 | 4,250,360 | +0.09(+0.10%) |
Sep 17, 2012 | 88.57 | 88.74 | 88.32 | 88.52 | 3,623,447 | -0.18(-0.20%) |
Sep 14, 2012 | 88.52 | 89.23 | 88.12 | 88.70 | 5,173,334 | +0.14(+0.16%) |
Sep 13, 2012 | 86.53 | 88.60 | 86.53 | 88.56 | 6,392,576 | +1.83(+2.11%) |
Sep 12, 2012 | 86.73 | 87.05 | 85.24 | 86.73 | 4,033,289 | -0.03(-0.03%) |
Sep 11, 2012 | 86.62 | 86.97 | 86.48 | 86.76 | 2,986,127 | +0.15(+0.17%) |
Sep 10, 2012 | 86.62 | 87.14 | 86.47 | 86.61 | 3,064,543 | -0.03(-0.03%) |
Sep 07, 2012 | 86.71 | 86.71 | 86.42 | 86.64 | 4,438,494 | +0.17(+0.20%) |
Sep 06, 2012 | 85.49 | 86.47 | 85.41 | 86.47 | 4,890,755 | +1.28(+1.50%) |
Sep 05, 2012 | 84.44 | 85.34 | 84.34 | 85.19 | 4,549,186 | +0.94(+1.12%) |
Sep 04, 2012 | 84.40 | 84.45 | 84.03 | 84.25 | 3,139,153 | -0.09(-0.11%) |
Aug 31, 2012 | 84.41 | 84.66 | 83.97 | 84.34 | 3,460,273 | +0.33(+0.39%) |
Aug 30, 2012 | 84.15 | 84.35 | 84.00 | 84.01 | 2,706,994 | -0.54(-0.64%) |
Aug 29, 2012 | 84.58 | 84.81 | 84.13 | 84.55 | 3,599,480 | -0.86(-1.01%) |
Aug 27, 2012 | 85.39 | 85.76 | 85.13 | 85.41 | 2,041,161 | +0.02(+0.02%) |
Aug 24, 2012 | 85.00 | 85.51 | 84.92 | 85.39 | 2,126,570 | +0.24(+0.28%) |
Aug 23, 2012 | 85.65 | 85.68 | 85.12 | 85.15 | 2,748,915 | -0.54(-0.63%) |
Aug 22, 2012 | 85.25 | 85.95 | 85.02 | 85.69 | 3,300,758 | +0.47(+0.55%) |
Aug 21, 2012 | 85.86 | 85.89 | 85.02 | 85.22 | 3,242,618 | -0.53(-0.62%) |
Aug 20, 2012 | 85.50 | 85.76 | 85.27 | 85.75 | 2,556,186 | -0.12(-0.14%) |
Aug 17, 2012 | 85.48 | 85.87 | 85.20 | 85.87 | 3,610,883 | +0.65(+0.76%) |
Aug 16, 2012 | 84.79 | 85.50 | 84.53 | 85.22 | 3,314,823 | +0.51(+0.60%) |
Aug 15, 2012 | 84.95 | 85.19 | 84.66 | 84.71 | 2,127,212 | -0.23(-0.27%) |
Aug 14, 2012 | 85.07 | 85.28 | 84.71 | 84.94 | 2,550,510 | -0.05(-0.06%) |
Aug 13, 2012 | 84.61 | 85.12 | 84.50 | 84.99 | 2,133,541 | +0.22(+0.26%) |
Aug 10, 2012 | 84.43 | 84.87 | 84.21 | 84.77 | 2,188,087 | +0.23(+0.27%) |
Aug 09, 2012 | 84.70 | 85.00 | 84.38 | 84.54 | 2,789,048 | -0.11(-0.13%) |
Aug 08, 2012 | 84.30 | 84.85 | 84.29 | 84.65 | 2,847,541 | -0.02(-0.02%) |
Aug 07, 2012 | 85.36 | 85.75 | 84.64 | 84.67 | 4,796,289 | -0.48(-0.56%) |
Aug 06, 2012 | 86.01 | 86.01 | 85.09 | 85.15 | 3,296,191 | -0.43(-0.50%) |
Aug 03, 2012 | 84.75 | 85.69 | 84.71 | 85.58 | 5,064,624 | +1.50(+1.78%) |
Aug 02, 2012 | 84.02 | 84.47 | 83.23 | 84.08 | 4,197,046 | -0.54(-0.64%) |