Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 82.59 | 82.80 | 81.52 | 81.92 | 337,382 | -0.18(-0.22%) |
Oct 26, 2012 | 82.04 | 82.10 | 82.10 | 82.10 | 686,503 | -1.12(-1.34%) |
Oct 25, 2012 | 83.92 | 84.23 | 82.84 | 83.22 | 1,111,359 | +0.65(+0.79%) |
Oct 24, 2012 | 83.45 | 83.81 | 82.36 | 82.57 | 414,726 | +0.58(+0.71%) |
Oct 23, 2012 | 82.75 | 82.85 | 81.74 | 81.99 | 473,985 | -3.33(-3.90%) |
Oct 19, 2012 | 87.30 | 87.31 | 85.18 | 85.32 | 468,825 | -2.36(-2.69%) |
Oct 18, 2012 | 87.27 | 88.12 | 87.02 | 87.68 | 291,946 | -0.28(-0.32%) |
Oct 17, 2012 | 88.40 | 88.41 | 87.84 | 87.96 | 283,371 | +0.60(+0.69%) |
Oct 16, 2012 | 85.79 | 87.63 | 85.78 | 87.35 | 400,583 | +3.38(+4.02%) |
Oct 15, 2012 | 84.21 | 84.24 | 83.49 | 83.98 | 249,427 | -0.34(-0.40%) |
Oct 12, 2012 | 84.59 | 84.92 | 84.19 | 84.32 | 200,445 | -0.23(-0.28%) |
Oct 11, 2012 | 84.52 | 85.16 | 84.43 | 84.55 | 294,161 | +0.53(+0.64%) |
Oct 10, 2012 | 84.28 | 84.48 | 83.70 | 84.02 | 196,484 | -0.36(-0.43%) |
Oct 09, 2012 | 85.12 | 85.12 | 84.34 | 84.37 | 350,449 | -0.58(-0.69%) |
Oct 08, 2012 | 84.91 | 85.43 | 84.83 | 84.96 | 257,621 | -0.80(-0.93%) |
Oct 05, 2012 | 85.88 | 86.26 | 85.52 | 85.75 | 284,176 | -0.28(-0.33%) |
Oct 04, 2012 | 85.89 | 86.10 | 85.50 | 86.03 | 496,969 | +0.71(+0.83%) |
Oct 03, 2012 | 85.68 | 85.77 | 85.16 | 85.33 | 668,387 | +0.21(+0.25%) |
Oct 02, 2012 | 86.35 | 86.44 | 84.94 | 85.11 | 1,760,838 | -1.02(-1.18%) |
Oct 01, 2012 | 86.72 | 86.82 | 85.90 | 86.13 | 1,846,413 | +0.03(+0.03%) |
Sep 28, 2012 | 84.95 | 86.85 | 84.86 | 86.10 | 986,683 | +1.30(+1.53%) |
Sep 27, 2012 | 87.34 | 87.36 | 84.49 | 84.80 | 2,077,478 | +0.09(+0.10%) |
Sep 26, 2012 | 85.34 | 85.34 | 84.30 | 84.71 | 345,291 | -0.99(-1.16%) |
Sep 25, 2012 | 86.94 | 87.46 | 85.56 | 85.70 | 426,671 | -1.31(-1.51%) |
Sep 24, 2012 | 86.23 | 87.19 | 86.12 | 87.02 | 430,200 | +1.11(+1.29%) |
Sep 21, 2012 | 86.23 | 86.55 | 85.69 | 85.91 | 460,174 | +0.06(+0.07%) |
Sep 20, 2012 | 87.29 | 87.29 | 85.65 | 85.85 | 1,070,768 | -2.01(-2.29%) |
Sep 19, 2012 | 89.33 | 89.48 | 87.79 | 87.86 | 1,014,577 | -0.67(-0.76%) |
Sep 18, 2012 | 89.94 | 90.01 | 88.21 | 88.53 | 528,578 | -1.34(-1.49%) |
Sep 17, 2012 | 89.62 | 90.27 | 89.54 | 89.87 | 315,311 | +0.08(+0.09%) |
Sep 14, 2012 | 89.71 | 89.96 | 89.44 | 89.79 | 306,703 | -0.54(-0.60%) |
Sep 13, 2012 | 89.81 | 90.50 | 88.98 | 90.33 | 269,586 | +1.31(+1.47%) |
Sep 12, 2012 | 89.02 | 89.11 | 88.47 | 89.02 | 219,228 | -0.40(-0.45%) |
Sep 11, 2012 | 90.11 | 90.12 | 89.38 | 89.42 | 190,389 | -0.02(-0.02%) |
Sep 10, 2012 | 89.46 | 90.31 | 89.36 | 89.44 | 133,193 | -1.05(-1.16%) |
Sep 07, 2012 | 91.00 | 91.21 | 89.91 | 90.49 | 180,915 | -1.14(-1.24%) |
Sep 06, 2012 | 90.22 | 92.61 | 90.14 | 91.63 | 454,945 | +2.12(+2.36%) |
Sep 05, 2012 | 89.90 | 90.06 | 89.29 | 89.51 | 252,748 | +0.61(+0.69%) |
Sep 04, 2012 | 87.71 | 88.98 | 87.40 | 88.90 | 214,366 | +1.09(+1.24%) |
Aug 31, 2012 | 89.38 | 89.60 | 87.71 | 87.81 | 227,313 | +0.26(+0.30%) |
Aug 30, 2012 | 89.19 | 89.21 | 87.37 | 87.55 | 374,638 | -1.07(-1.20%) |
Aug 29, 2012 | 88.12 | 88.69 | 88.05 | 88.62 | 270,141 | -0.11(-0.12%) |
Aug 27, 2012 | 88.95 | 89.33 | 88.29 | 88.72 | 81,076 | -0.28(-0.32%) |
Aug 24, 2012 | 89.26 | 89.89 | 88.84 | 89.00 | 122,363 | +0.43(+0.48%) |
Aug 23, 2012 | 89.33 | 89.33 | 88.51 | 88.58 | 163,728 | -0.85(-0.95%) |
Aug 22, 2012 | 89.45 | 89.69 | 88.85 | 89.43 | 207,361 | -0.77(-0.85%) |
Aug 21, 2012 | 90.29 | 91.16 | 89.82 | 90.20 | 319,113 | +0.81(+0.91%) |
Aug 20, 2012 | 89.60 | 89.96 | 88.98 | 89.38 | 242,868 | -1.23(-1.36%) |
Aug 17, 2012 | 91.19 | 91.31 | 90.19 | 90.61 | 239,141 | -1.18(-1.29%) |
Aug 16, 2012 | 92.54 | 92.57 | 91.68 | 91.80 | 242,766 | -0.39(-0.42%) |
Aug 15, 2012 | 93.17 | 93.93 | 91.77 | 92.18 | 476,499 | +0.99(+1.08%) |
Aug 14, 2012 | 91.17 | 91.26 | 90.87 | 91.19 | 169,348 | +0.62(+0.69%) |
Aug 13, 2012 | 89.92 | 90.60 | 89.39 | 90.57 | 195,669 | +0.33(+0.37%) |
Aug 10, 2012 | 89.91 | 90.82 | 89.40 | 90.24 | 358,109 | +0.40(+0.44%) |
Aug 09, 2012 | 89.97 | 90.43 | 89.25 | 89.85 | 155,415 | -0.28(-0.31%) |
Aug 08, 2012 | 89.23 | 90.33 | 89.13 | 90.13 | 314,980 | +0.23(+0.26%) |
Aug 07, 2012 | 88.47 | 90.09 | 88.42 | 89.90 | 403,869 | +0.89(+1.00%) |
Aug 06, 2012 | 87.89 | 89.26 | 87.82 | 89.00 | 210,579 | +0.58(+0.66%) |
Aug 03, 2012 | 88.14 | 89.09 | 88.14 | 88.42 | 618,270 | +1.91(+2.21%) |
Aug 02, 2012 | 86.63 | 87.18 | 83.18 | 86.51 | 480,722 | -0.51(-0.59%) |