Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 86.18 | 87.01 | 85.73 | 87.01 | 414,077 | +0.77(+0.89%) |
Dec 28, 2012 | 86.06 | 86.79 | 85.75 | 86.25 | 402,705 | -0.20(-0.23%) |
Dec 27, 2012 | 85.99 | 86.78 | 85.87 | 86.44 | 475,569 | +0.35(+0.40%) |
Dec 26, 2012 | 86.06 | 86.47 | 85.84 | 86.10 | 456,487 | +0.01(+0.01%) |
Dec 24, 2012 | 85.11 | 86.46 | 85.11 | 86.09 | 253,314 | +0.47(+0.55%) |
Dec 21, 2012 | 84.60 | 86.08 | 84.49 | 85.62 | 754,014 | -0.39(-0.45%) |
Dec 20, 2012 | 86.63 | 87.09 | 85.50 | 86.01 | 461,856 | +0.25(+0.30%) |
Dec 19, 2012 | 84.79 | 86.44 | 84.20 | 85.76 | 566,698 | +1.23(+1.46%) |
Dec 18, 2012 | 84.62 | 84.92 | 83.79 | 84.52 | 306,038 | -0.23(-0.27%) |
Dec 17, 2012 | 84.08 | 84.76 | 83.99 | 84.75 | 354,674 | +1.00(+1.19%) |
Dec 14, 2012 | 84.68 | 85.06 | 83.67 | 83.75 | 375,718 | -0.76(-0.90%) |
Dec 13, 2012 | 85.95 | 86.11 | 84.47 | 84.51 | 448,258 | -1.39(-1.62%) |
Dec 12, 2012 | 86.52 | 87.40 | 85.72 | 85.91 | 375,536 | -0.13(-0.16%) |
Dec 11, 2012 | 87.85 | 87.85 | 85.61 | 86.04 | 383,820 | -0.74(-0.86%) |
Dec 10, 2012 | 86.11 | 87.04 | 85.47 | 86.78 | 300,622 | +0.76(+0.88%) |
Dec 07, 2012 | 86.38 | 86.52 | 85.70 | 86.03 | 221,379 | -0.29(-0.34%) |
Dec 06, 2012 | 86.23 | 86.80 | 85.29 | 86.32 | 319,276 | +0.02(+0.02%) |
Dec 05, 2012 | 85.16 | 86.56 | 85.04 | 86.30 | 501,365 | +1.33(+1.56%) |
Dec 04, 2012 | 84.62 | 85.65 | 84.53 | 84.97 | 285,627 | -0.87(-1.01%) |
Nov 30, 2012 | 84.84 | 85.85 | 84.67 | 85.84 | 557,643 | +0.90(+1.06%) |
Nov 29, 2012 | 85.42 | 85.83 | 84.43 | 84.94 | 365,987 | -0.22(-0.26%) |
Nov 28, 2012 | 83.05 | 85.21 | 82.90 | 85.16 | 736,818 | +1.84(+2.21%) |
Nov 27, 2012 | 83.11 | 83.86 | 82.52 | 83.32 | 436,425 | +0.36(+0.43%) |
Nov 26, 2012 | 82.62 | 83.34 | 82.16 | 82.96 | 313,576 | +0.16(+0.19%) |
Nov 23, 2012 | 82.80 | 82.91 | 82.17 | 82.80 | 136,925 | +0.31(+0.37%) |
Nov 21, 2012 | 82.25 | 82.55 | 81.58 | 82.50 | 241,003 | +0.17(+0.20%) |
Nov 20, 2012 | 81.67 | 82.45 | 81.28 | 82.33 | 419,504 | +0.54(+0.65%) |
Nov 19, 2012 | 81.77 | 82.67 | 81.22 | 81.80 | 302,690 | +0.74(+0.91%) |
Nov 16, 2012 | 80.32 | 81.09 | 80.15 | 81.06 | 320,262 | +0.92(+1.15%) |
Nov 15, 2012 | 81.62 | 81.82 | 80.09 | 80.13 | 543,887 | -1.49(-1.82%) |
Nov 14, 2012 | 81.74 | 82.69 | 81.14 | 81.62 | 540,174 | +0.11(+0.14%) |
Nov 13, 2012 | 82.15 | 83.46 | 81.46 | 81.51 | 315,765 | -0.76(-0.92%) |
Nov 12, 2012 | 83.49 | 83.69 | 82.19 | 82.27 | 308,820 | -0.83(-1.00%) |
Nov 09, 2012 | 83.31 | 83.83 | 82.43 | 83.10 | 334,085 | -0.53(-0.63%) |
Nov 08, 2012 | 83.96 | 84.81 | 83.59 | 83.62 | 433,745 | -0.31(-0.37%) |
Nov 07, 2012 | 85.03 | 85.03 | 83.46 | 83.93 | 381,513 | -1.06(-1.25%) |
Nov 06, 2012 | 84.51 | 85.10 | 84.18 | 84.99 | 768,615 | +0.70(+0.83%) |
Nov 05, 2012 | 84.03 | 84.67 | 82.27 | 84.29 | 553,518 | +0.04(+0.05%) |
Nov 02, 2012 | 86.73 | 86.73 | 83.54 | 84.25 | 633,443 | -2.17(-2.51%) |
Nov 01, 2012 | 87.74 | 88.63 | 86.16 | 86.42 | 618,322 | -1.06(-1.22%) |
Oct 31, 2012 | 88.62 | 88.62 | 87.31 | 87.48 | 491,503 | -1.96(-2.19%) |
Oct 26, 2012 | 90.00 | 89.44 | 89.44 | 89.44 | 553,197 | -0.84(-0.93%) |
Oct 25, 2012 | 88.63 | 90.28 | 88.63 | 90.28 | 783,274 | +2.51(+2.85%) |
Oct 24, 2012 | 87.68 | 88.21 | 87.28 | 87.77 | 350,074 | +0.28(+0.32%) |
Oct 23, 2012 | 87.19 | 87.98 | 86.99 | 87.49 | 298,866 | -0.23(-0.26%) |
Oct 19, 2012 | 88.75 | 88.77 | 87.21 | 87.72 | 299,827 | -1.13(-1.27%) |
Oct 18, 2012 | 88.23 | 90.00 | 88.20 | 88.85 | 420,173 | +0.69(+0.79%) |
Oct 17, 2012 | 88.49 | 88.67 | 88.02 | 88.15 | 432,058 | -0.33(-0.37%) |
Oct 16, 2012 | 87.44 | 88.49 | 87.27 | 88.48 | 312,899 | +1.30(+1.49%) |
Oct 15, 2012 | 86.30 | 87.22 | 86.30 | 87.18 | 355,439 | +1.13(+1.31%) |
Oct 12, 2012 | 87.03 | 87.03 | 85.81 | 86.06 | 208,455 | -0.35(-0.41%) |
Oct 11, 2012 | 86.85 | 86.85 | 86.35 | 86.41 | 246,827 | +0.14(+0.16%) |
Oct 10, 2012 | 86.55 | 86.65 | 85.94 | 86.27 | 181,756 | -0.11(-0.13%) |
Oct 09, 2012 | 86.48 | 86.82 | 86.05 | 86.38 | 350,579 | +0.04(+0.05%) |
Oct 08, 2012 | 85.84 | 86.59 | 85.50 | 86.34 | 280,746 | +0.35(+0.41%) |
Oct 05, 2012 | 86.07 | 86.43 | 85.77 | 85.99 | 375,530 | +0.06(+0.07%) |
Oct 04, 2012 | 85.51 | 86.06 | 85.33 | 85.92 | 377,861 | +0.69(+0.80%) |
Oct 03, 2012 | 85.32 | 85.90 | 85.03 | 85.24 | 492,407 | -0.01(-0.01%) |
Oct 02, 2012 | 85.36 | 85.88 | 85.03 | 85.25 | 355,093 | -0.07(-0.08%) |