Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 83.19 | 83.26 | 82.84 | 82.91 | 2,846,334 | -0.44(-0.53%) |
Dec 28, 2012 | 83.26 | 83.34 | 83.19 | 83.34 | 2,764,735 | +0.19(+0.22%) |
Dec 27, 2012 | 82.91 | 83.20 | 82.89 | 83.16 | 2,271,949 | +0.27(+0.32%) |
Dec 26, 2012 | 83.00 | 83.01 | 82.88 | 82.89 | 2,396,142 | +0.12(+0.14%) |
Dec 24, 2012 | 82.72 | 82.86 | 82.71 | 82.77 | 2,784,657 | -0.05(-0.07%) |
Dec 21, 2012 | 82.79 | 82.89 | 82.73 | 82.83 | 3,878,451 | +0.14(+0.17%) |
Dec 20, 2012 | 82.75 | 82.84 | 82.62 | 82.69 | 3,725,361 | +0.08(+0.10%) |
Dec 19, 2012 | 82.43 | 82.63 | 82.43 | 82.60 | 4,555,339 | +0.32(+0.39%) |
Dec 18, 2012 | 82.58 | 82.59 | 82.19 | 82.28 | 3,335,039 | -0.20(-0.25%) |
Dec 17, 2012 | 82.76 | 82.80 | 82.49 | 82.49 | 2,902,916 | -0.27(-0.32%) |
Dec 14, 2012 | 82.77 | 82.86 | 82.73 | 82.75 | 4,163,137 | +0.06(+0.07%) |
Dec 13, 2012 | 82.69 | 82.82 | 82.58 | 82.69 | 5,320,753 | -0.13(-0.16%) |
Dec 12, 2012 | 83.07 | 83.21 | 82.77 | 82.82 | 3,499,550 | -0.25(-0.30%) |
Dec 11, 2012 | 83.35 | 83.36 | 83.05 | 83.08 | 3,462,281 | -0.31(-0.37%) |
Dec 10, 2012 | 83.42 | 83.45 | 83.33 | 83.38 | 3,352,123 | +0.08(+0.09%) |
Dec 07, 2012 | 83.38 | 83.41 | 83.30 | 83.31 | 2,850,226 | -0.20(-0.24%) |
Dec 06, 2012 | 83.57 | 83.68 | 83.48 | 83.51 | 4,006,737 | -0.01(-0.02%) |
Dec 05, 2012 | 83.42 | 83.56 | 83.36 | 83.52 | 2,845,349 | +0.17(+0.20%) |
Dec 04, 2012 | 83.38 | 83.42 | 83.27 | 83.35 | 3,494,793 | +0.17(+0.20%) |
Nov 30, 2012 | 83.28 | 83.34 | 83.16 | 83.18 | 3,126,194 | -0.01(-0.01%) |
Nov 29, 2012 | 83.19 | 83.24 | 83.13 | 83.19 | 1,545,629 | +0.06(+0.07%) |
Nov 28, 2012 | 83.20 | 83.30 | 83.11 | 83.13 | 2,155,915 | -0.01(-0.02%) |
Nov 27, 2012 | 83.07 | 83.19 | 83.07 | 83.14 | 3,293,609 | +0.05(+0.06%) |
Nov 26, 2012 | 83.09 | 83.21 | 83.03 | 83.09 | 3,541,845 | +0.13(+0.16%) |
Nov 23, 2012 | 82.96 | 83.05 | 82.92 | 82.96 | 1,363,905 | +0.04(+0.04%) |
Nov 21, 2012 | 82.85 | 82.96 | 82.79 | 82.92 | 3,323,649 | +0.06(+0.07%) |
Nov 20, 2012 | 83.08 | 83.12 | 82.84 | 82.86 | 4,741,598 | -0.26(-0.31%) |
Nov 19, 2012 | 82.80 | 83.14 | 82.79 | 83.12 | 3,501,682 | +0.26(+0.31%) |
Nov 16, 2012 | 82.84 | 82.99 | 82.82 | 82.86 | 3,202,313 | +0.03(+0.03%) |
Nov 15, 2012 | 82.77 | 82.89 | 82.77 | 82.83 | 3,257,030 | -0.16(-0.20%) |
Nov 14, 2012 | 82.67 | 83.04 | 82.67 | 83.00 | 3,590,674 | +0.17(+0.21%) |
Nov 13, 2012 | 82.99 | 83.08 | 82.79 | 82.83 | 2,715,459 | +0.03(+0.04%) |
Nov 12, 2012 | 82.78 | 82.94 | 82.75 | 82.79 | 1,455,741 | +0.01(+0.02%) |
Nov 09, 2012 | 82.88 | 82.98 | 82.67 | 82.78 | 4,184,892 | -0.20(-0.25%) |
Nov 08, 2012 | 83.02 | 83.09 | 82.82 | 82.98 | 4,663,892 | -0.08(-0.10%) |
Nov 07, 2012 | 83.37 | 83.40 | 83.06 | 83.06 | 2,327,745 | +0.17(+0.21%) |
Nov 06, 2012 | 83.17 | 83.25 | 82.85 | 82.89 | 2,142,689 | -0.40(-0.48%) |
Nov 05, 2012 | 83.27 | 83.44 | 83.27 | 83.30 | 3,043,856 | +0.04(+0.05%) |
Nov 02, 2012 | 83.36 | 83.43 | 83.11 | 83.26 | 2,848,800 | -0.16(-0.20%) |
Nov 01, 2012 | 83.49 | 83.62 | 83.36 | 83.42 | 2,868,502 | -0.11(-0.13%) |
Oct 31, 2012 | 83.47 | 83.64 | 83.31 | 83.53 | 1,894,705 | +0.26(+0.31%) |
Oct 26, 2012 | 83.09 | 83.27 | 83.27 | 83.27 | 1,776,912 | +0.41(+0.49%) |
Oct 25, 2012 | 83.00 | 83.13 | 82.84 | 82.86 | 2,225,538 | -0.24(-0.29%) |
Oct 24, 2012 | 83.25 | 83.35 | 83.09 | 83.10 | 4,186,163 | -0.22(-0.27%) |
Oct 23, 2012 | 83.11 | 83.35 | 83.09 | 83.33 | 1,750,486 | -0.05(-0.07%) |
Oct 19, 2012 | 83.31 | 83.52 | 83.24 | 83.38 | 2,527,296 | +0.15(+0.18%) |
Oct 18, 2012 | 83.49 | 83.52 | 83.18 | 83.23 | 2,270,005 | -0.16(-0.19%) |
Oct 17, 2012 | 83.53 | 83.62 | 83.35 | 83.39 | 9,506,597 | -0.16(-0.19%) |
Oct 16, 2012 | 83.56 | 83.65 | 83.47 | 83.55 | 3,207,552 | -0.05(-0.06%) |
Oct 15, 2012 | 83.37 | 83.62 | 83.33 | 83.60 | 3,158,791 | +0.26(+0.31%) |
Oct 12, 2012 | 83.35 | 83.49 | 83.28 | 83.35 | 2,521,289 | +0.09(+0.11%) |
Oct 11, 2012 | 82.88 | 83.30 | 82.86 | 83.25 | 3,188,832 | +0.27(+0.33%) |
Oct 10, 2012 | 82.76 | 83.08 | 82.67 | 82.98 | 3,561,653 | +0.15(+0.18%) |
Oct 09, 2012 | 82.60 | 82.99 | 82.60 | 82.83 | 4,613,024 | +0.09(+0.11%) |
Oct 08, 2012 | 82.74 | 82.80 | 82.65 | 82.74 | 1,053,345 | +0.22(+0.26%) |
Oct 05, 2012 | 82.54 | 82.63 | 82.50 | 82.52 | 2,520,552 | -0.13(-0.16%) |
Oct 04, 2012 | 82.65 | 82.78 | 82.61 | 82.65 | 2,519,085 | -0.07(-0.08%) |
Oct 03, 2012 | 82.60 | 82.72 | 82.52 | 82.72 | 9,121,788 | +0.05(+0.07%) |
Oct 02, 2012 | 82.56 | 82.69 | 82.54 | 82.67 | 3,223,713 | +0.03(+0.03%) |