Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 84.20 | 84.96 | 83.87 | 84.42 | 3,465,618 | +0.49(+0.58%) |
Nov 29, 2012 | 83.63 | 84.21 | 83.04 | 83.93 | 2,459,258 | +0.56(+0.67%) |
Nov 28, 2012 | 83.65 | 83.85 | 83.07 | 83.37 | 2,659,712 | -0.43(-0.52%) |
Nov 27, 2012 | 84.05 | 84.30 | 82.82 | 83.80 | 2,920,069 | -0.63(-0.74%) |
Nov 26, 2012 | 83.70 | 84.90 | 83.70 | 84.43 | 2,066,895 | +0.29(+0.35%) |
Nov 23, 2012 | 83.67 | 84.27 | 83.50 | 84.14 | 610,256 | +0.78(+0.94%) |
Nov 21, 2012 | 83.51 | 83.68 | 82.84 | 83.36 | 1,685,732 | -0.09(-0.11%) |
Nov 20, 2012 | 82.78 | 83.46 | 82.10 | 83.45 | 1,790,022 | +0.79(+0.96%) |
Nov 19, 2012 | 82.33 | 82.78 | 81.90 | 82.66 | 1,916,273 | +1.13(+1.38%) |
Nov 16, 2012 | 81.41 | 81.67 | 80.58 | 81.53 | 3,349,822 | +0.11(+0.13%) |
Nov 15, 2012 | 82.29 | 82.97 | 81.06 | 81.42 | 1,714,084 | -0.79(-0.96%) |
Nov 14, 2012 | 84.11 | 84.19 | 81.88 | 82.21 | 2,260,728 | -1.42(-1.70%) |
Nov 13, 2012 | 83.43 | 84.27 | 83.42 | 83.63 | 1,178,541 | -0.18(-0.21%) |
Nov 12, 2012 | 83.91 | 84.20 | 83.24 | 83.81 | 1,664,436 | +0.07(+0.09%) |
Nov 09, 2012 | 84.30 | 84.80 | 83.61 | 83.74 | 2,306,716 | -1.19(-1.40%) |
Nov 08, 2012 | 85.59 | 85.98 | 84.93 | 84.93 | 2,619,959 | -0.85(-0.99%) |
Nov 07, 2012 | 85.26 | 85.97 | 84.89 | 85.78 | 3,035,351 | +0.12(+0.13%) |
Nov 06, 2012 | 85.25 | 85.88 | 85.05 | 85.66 | 1,540,575 | +0.42(+0.49%) |
Nov 05, 2012 | 85.07 | 85.76 | 84.57 | 85.24 | 1,829,739 | -0.56(-0.65%) |
Nov 02, 2012 | 85.09 | 86.18 | 85.09 | 85.80 | 3,259,880 | +1.76(+2.10%) |
Nov 01, 2012 | 83.83 | 84.47 | 83.10 | 84.04 | 1,750,566 | +0.19(+0.22%) |
Oct 31, 2012 | 83.54 | 84.07 | 82.86 | 83.85 | 2,377,386 | +1.05(+1.27%) |
Oct 26, 2012 | 83.45 | 82.80 | 82.80 | 82.80 | 2,267,180 | -0.64(-0.77%) |
Oct 25, 2012 | 83.68 | 84.82 | 82.51 | 83.44 | 2,444,671 | +0.16(+0.19%) |
Oct 24, 2012 | 83.21 | 83.69 | 82.83 | 83.28 | 1,825,306 | +0.08(+0.10%) |
Oct 23, 2012 | 83.21 | 83.65 | 82.54 | 83.20 | 2,072,004 | -1.39(-1.64%) |
Oct 19, 2012 | 85.00 | 86.14 | 84.48 | 84.59 | 2,867,347 | -0.69(-0.81%) |
Oct 18, 2012 | 84.18 | 85.37 | 83.87 | 85.28 | 2,172,849 | +1.07(+1.28%) |
Oct 17, 2012 | 84.43 | 84.54 | 83.74 | 84.21 | 2,404,349 | -0.62(-0.73%) |
Oct 16, 2012 | 84.98 | 85.20 | 84.52 | 84.83 | 1,430,418 | +0.47(+0.56%) |
Oct 15, 2012 | 84.11 | 84.56 | 83.54 | 84.35 | 2,016,301 | +0.40(+0.48%) |
Oct 12, 2012 | 84.33 | 84.45 | 83.84 | 83.95 | 2,048,087 | -0.36(-0.43%) |
Oct 11, 2012 | 84.70 | 85.00 | 84.29 | 84.32 | 1,605,900 | +0.01(+0.01%) |
Oct 10, 2012 | 83.85 | 84.50 | 83.81 | 84.31 | 1,253,563 | +0.44(+0.53%) |
Oct 09, 2012 | 84.39 | 84.94 | 83.85 | 83.87 | 1,765,472 | -0.35(-0.41%) |
Oct 08, 2012 | 84.11 | 84.29 | 83.46 | 84.22 | 1,666,391 | +0.09(+0.10%) |
Oct 05, 2012 | 84.42 | 84.70 | 83.58 | 84.13 | 1,428,971 | +0.07(+0.08%) |
Oct 04, 2012 | 84.61 | 84.99 | 83.62 | 84.06 | 2,161,167 | -0.18(-0.22%) |
Oct 03, 2012 | 84.02 | 84.99 | 83.88 | 84.24 | 2,197,044 | +0.37(+0.44%) |
Oct 02, 2012 | 83.55 | 84.05 | 83.25 | 83.88 | 1,732,185 | +0.58(+0.70%) |
Oct 01, 2012 | 83.85 | 83.98 | 82.38 | 83.29 | 2,631,201 | -0.34(-0.41%) |
Sep 28, 2012 | 83.27 | 84.10 | 83.19 | 83.63 | 2,685,319 | -0.07(-0.09%) |
Sep 27, 2012 | 83.70 | 84.67 | 83.55 | 83.70 | 2,700,138 | +0.44(+0.53%) |
Sep 26, 2012 | 83.78 | 84.37 | 83.10 | 83.26 | 3,106,670 | -0.69(-0.82%) |
Sep 25, 2012 | 85.93 | 86.03 | 83.81 | 83.95 | 4,023,587 | -1.61(-1.89%) |
Sep 24, 2012 | 85.94 | 86.18 | 85.55 | 85.57 | 2,806,921 | -0.48(-0.56%) |
Sep 21, 2012 | 86.15 | 86.41 | 85.69 | 86.05 | 4,652,840 | +0.17(+0.19%) |
Sep 20, 2012 | 85.94 | 86.07 | 85.42 | 85.88 | 7,913,175 | -2.63(-2.98%) |
Sep 19, 2012 | 89.07 | 89.27 | 88.51 | 88.51 | 1,739,137 | -0.57(-0.64%) |
Sep 18, 2012 | 89.85 | 90.06 | 88.84 | 89.08 | 2,103,106 | -1.01(-1.12%) |
Sep 17, 2012 | 89.69 | 90.44 | 89.67 | 90.09 | 1,755,725 | +0.46(+0.51%) |
Sep 14, 2012 | 89.20 | 90.21 | 89.06 | 89.63 | 2,636,832 | +0.57(+0.64%) |
Sep 13, 2012 | 87.19 | 89.22 | 87.15 | 89.06 | 2,909,100 | +1.69(+1.94%) |
Sep 12, 2012 | 86.99 | 87.52 | 86.53 | 87.37 | 1,930,321 | +0.47(+0.54%) |
Sep 11, 2012 | 86.17 | 86.96 | 85.73 | 86.90 | 2,099,383 | +0.84(+0.98%) |
Sep 10, 2012 | 87.93 | 87.93 | 85.95 | 86.06 | 2,596,823 | -1.56(-1.79%) |
Sep 07, 2012 | 87.75 | 87.95 | 87.40 | 87.62 | 1,602,351 | +0.11(+0.13%) |
Sep 06, 2012 | 87.33 | 87.97 | 87.29 | 87.51 | 2,278,167 | +0.50(+0.57%) |
Sep 05, 2012 | 87.60 | 87.72 | 86.50 | 87.02 | 2,436,276 | -0.44(-0.50%) |