Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 84.23 | 84.28 | 84.18 | 84.22 | 1,210,929 | -0.05(-0.05%) |
Nov 29, 2012 | 84.14 | 84.27 | 84.14 | 84.27 | 881,998 | +0.11(+0.12%) |
Nov 28, 2012 | 84.19 | 84.23 | 84.15 | 84.16 | 611,278 | +0.01(+0.02%) |
Nov 27, 2012 | 84.04 | 84.16 | 84.04 | 84.15 | 762,196 | +0.11(+0.13%) |
Nov 26, 2012 | 84.05 | 84.10 | 84.00 | 84.04 | 838,924 | +0.03(+0.04%) |
Nov 23, 2012 | 84.01 | 84.02 | 83.95 | 84.01 | 293,564 | +0.05(+0.06%) |
Nov 21, 2012 | 84.01 | 84.08 | 83.95 | 83.95 | 1,546,994 | -0.14(-0.17%) |
Nov 20, 2012 | 84.18 | 84.22 | 84.08 | 84.10 | 888,587 | -0.16(-0.19%) |
Nov 19, 2012 | 84.10 | 84.25 | 84.08 | 84.25 | 1,222,144 | +0.06(+0.07%) |
Nov 16, 2012 | 84.19 | 84.26 | 84.15 | 84.19 | 1,308,313 | +0.03(+0.04%) |
Nov 15, 2012 | 84.18 | 84.21 | 84.12 | 84.16 | 2,042,503 | -0.08(-0.10%) |
Nov 14, 2012 | 84.07 | 84.25 | 84.07 | 84.25 | 1,656,209 | +0.02(+0.03%) |
Nov 13, 2012 | 84.25 | 84.28 | 84.12 | 84.22 | 4,472,506 | +0.15(+0.18%) |
Nov 12, 2012 | 84.13 | 84.15 | 84.05 | 84.07 | 816,475 | -0.02(-0.03%) |
Nov 09, 2012 | 84.04 | 84.12 | 83.98 | 84.10 | 1,726,149 | -0.05(-0.05%) |
Nov 08, 2012 | 84.02 | 84.19 | 84.00 | 84.14 | 1,881,027 | +0.11(+0.13%) |
Nov 07, 2012 | 84.16 | 84.19 | 84.04 | 84.04 | 2,083,168 | +0.20(+0.23%) |
Nov 06, 2012 | 84.01 | 84.04 | 83.83 | 83.84 | 785,680 | -0.24(-0.29%) |
Nov 05, 2012 | 84.04 | 84.10 | 84.00 | 84.08 | 3,577,142 | +0.14(+0.17%) |
Nov 02, 2012 | 83.91 | 83.98 | 83.79 | 83.94 | 1,281,644 | +0.05(+0.06%) |
Nov 01, 2012 | 84.07 | 84.07 | 83.87 | 83.89 | 1,800,239 | -0.11(-0.13%) |
Oct 31, 2012 | 83.88 | 84.03 | 83.85 | 84.00 | 2,938,665 | +0.12(+0.14%) |
Oct 26, 2012 | 83.77 | 83.88 | 83.88 | 83.88 | 1,213,982 | +0.22(+0.27%) |
Oct 25, 2012 | 83.69 | 83.82 | 83.64 | 83.65 | 1,296,475 | -0.18(-0.21%) |
Oct 24, 2012 | 83.82 | 83.90 | 83.78 | 83.83 | 807,843 | -0.06(-0.07%) |
Oct 23, 2012 | 83.76 | 83.91 | 83.76 | 83.89 | 838,883 | +0.07(+0.09%) |
Oct 19, 2012 | 83.70 | 83.88 | 83.70 | 83.82 | 913,107 | +0.10(+0.13%) |
Oct 18, 2012 | 83.80 | 83.80 | 83.64 | 83.71 | 1,668,801 | -0.03(-0.04%) |
Oct 17, 2012 | 83.88 | 83.89 | 83.72 | 83.74 | 1,601,649 | -0.26(-0.31%) |
Oct 16, 2012 | 84.09 | 84.12 | 83.98 | 84.00 | 1,306,918 | -0.13(-0.16%) |
Oct 15, 2012 | 84.08 | 84.14 | 84.04 | 84.14 | 2,198,797 | +0.04(+0.05%) |
Oct 12, 2012 | 84.09 | 84.16 | 84.05 | 84.09 | 2,199,622 | +0.07(+0.08%) |
Oct 11, 2012 | 83.83 | 84.04 | 83.83 | 84.03 | 698,960 | +0.10(+0.12%) |
Oct 10, 2012 | 83.78 | 83.97 | 83.77 | 83.92 | 741,705 | +0.13(+0.16%) |
Oct 09, 2012 | 83.81 | 83.91 | 83.75 | 83.79 | 3,093,827 | -0.09(-0.11%) |
Oct 08, 2012 | 83.78 | 83.89 | 83.78 | 83.88 | 700,898 | +0.13(+0.15%) |
Oct 05, 2012 | 83.81 | 83.85 | 83.73 | 83.75 | 774,943 | -0.17(-0.21%) |
Oct 04, 2012 | 83.97 | 84.04 | 83.91 | 83.92 | 613,286 | -0.12(-0.14%) |
Oct 03, 2012 | 83.99 | 84.09 | 83.99 | 84.04 | 1,586,054 | -0.03(-0.04%) |
Oct 02, 2012 | 83.97 | 84.07 | 83.94 | 84.07 | 1,206,398 | +0.07(+0.08%) |
Oct 01, 2012 | 83.98 | 84.04 | 83.91 | 84.00 | 2,236,406 | -0.03(-0.04%) |
Sep 28, 2012 | 83.99 | 84.04 | 83.89 | 84.03 | 3,673,741 | +0.12(+0.14%) |
Sep 27, 2012 | 83.92 | 83.98 | 83.90 | 83.92 | 1,508,189 | -0.05(-0.06%) |
Sep 26, 2012 | 83.97 | 84.00 | 83.89 | 83.97 | 1,061,718 | +0.08(+0.10%) |
Sep 25, 2012 | 83.79 | 83.89 | 83.71 | 83.89 | 1,119,094 | +0.13(+0.16%) |
Sep 24, 2012 | 83.65 | 83.77 | 83.65 | 83.75 | 1,633,475 | +0.09(+0.11%) |
Sep 21, 2012 | 83.53 | 83.66 | 83.51 | 83.66 | 1,109,447 | +0.13(+0.16%) |
Sep 20, 2012 | 83.66 | 83.67 | 83.51 | 83.53 | 3,370,129 | -0.05(-0.06%) |
Sep 19, 2012 | 83.60 | 83.63 | 83.52 | 83.58 | 979,656 | +0.16(+0.20%) |
Sep 18, 2012 | 83.49 | 83.56 | 83.41 | 83.42 | 1,516,847 | +0.05(+0.06%) |
Sep 17, 2012 | 83.33 | 83.42 | 83.27 | 83.36 | 1,423,400 | +0.13(+0.16%) |
Sep 14, 2012 | 83.41 | 83.41 | 83.20 | 83.23 | 1,353,064 | -0.34(-0.41%) |
Sep 13, 2012 | 83.51 | 83.62 | 83.23 | 83.57 | 2,897,240 | +0.19(+0.23%) |
Sep 12, 2012 | 83.45 | 83.47 | 83.34 | 83.38 | 2,247,284 | -0.16(-0.19%) |
Sep 11, 2012 | 83.53 | 83.61 | 83.51 | 83.53 | 4,063,946 | -0.10(-0.12%) |
Sep 10, 2012 | 83.62 | 83.65 | 83.53 | 83.63 | 1,743,538 | +0.01(+0.02%) |
Sep 07, 2012 | 83.81 | 83.85 | 83.59 | 83.62 | 2,079,969 | +0.01(+0.02%) |
Sep 06, 2012 | 83.62 | 83.62 | 83.52 | 83.60 | 2,415,482 | -0.19(-0.23%) |
Sep 05, 2012 | 83.74 | 83.83 | 83.72 | 83.80 | 672,971 | +0.00(+0.00%) |