Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 78.82 | 82.59 | 78.82 | 82.44 | 1,483,506 | +3.20(+4.04%) |
Dec 28, 2012 | 80.44 | 80.83 | 78.94 | 79.23 | 1,541,359 | -1.97(-2.42%) |
Dec 27, 2012 | 82.23 | 82.39 | 80.06 | 81.20 | 1,032,512 | -1.04(-1.27%) |
Dec 26, 2012 | 83.71 | 84.93 | 82.12 | 82.24 | 799,893 | -1.03(-1.24%) |
Dec 24, 2012 | 83.32 | 84.48 | 82.30 | 83.27 | 599,709 | -0.69(-0.82%) |
Dec 21, 2012 | 82.89 | 84.12 | 82.34 | 83.96 | 1,860,636 | -0.21(-0.25%) |
Dec 20, 2012 | 83.18 | 84.50 | 83.00 | 84.17 | 1,017,925 | +1.21(+1.46%) |
Dec 19, 2012 | 83.33 | 84.33 | 82.79 | 82.96 | 1,124,926 | -0.41(-0.49%) |
Dec 18, 2012 | 80.87 | 83.92 | 80.53 | 83.37 | 1,475,130 | +2.50(+3.09%) |
Dec 17, 2012 | 80.00 | 81.00 | 79.46 | 80.87 | 1,035,271 | +1.21(+1.53%) |
Dec 14, 2012 | 79.62 | 80.35 | 79.12 | 79.65 | 1,161,686 | -0.18(-0.22%) |
Dec 13, 2012 | 81.50 | 81.59 | 79.31 | 79.83 | 1,378,083 | -1.87(-2.29%) |
Dec 12, 2012 | 80.69 | 82.58 | 80.31 | 81.70 | 2,094,673 | +1.06(+1.31%) |
Dec 11, 2012 | 79.11 | 81.56 | 78.68 | 80.64 | 1,969,264 | +1.96(+2.49%) |
Dec 10, 2012 | 79.54 | 79.85 | 78.21 | 78.68 | 1,661,645 | -0.97(-1.21%) |
Dec 07, 2012 | 79.70 | 80.61 | 79.34 | 79.65 | 1,344,440 | -0.23(-0.29%) |
Dec 06, 2012 | 80.84 | 81.34 | 79.43 | 79.88 | 1,696,892 | -1.24(-1.53%) |
Dec 05, 2012 | 79.38 | 81.28 | 78.89 | 81.12 | 1,989,881 | +1.90(+2.40%) |
Dec 04, 2012 | 80.85 | 81.14 | 78.99 | 79.22 | 1,919,040 | -3.57(-4.31%) |
Nov 30, 2012 | 82.30 | 83.63 | 81.35 | 82.79 | 1,611,939 | +0.28(+0.34%) |
Nov 29, 2012 | 81.98 | 82.95 | 81.56 | 82.51 | 1,553,780 | +1.47(+1.81%) |
Nov 28, 2012 | 80.42 | 81.13 | 79.36 | 81.04 | 2,286,527 | -0.07(-0.09%) |
Nov 27, 2012 | 82.00 | 82.43 | 81.01 | 81.11 | 1,590,209 | -1.18(-1.43%) |
Nov 26, 2012 | 82.39 | 82.58 | 81.08 | 82.28 | 1,335,111 | -1.27(-1.52%) |
Nov 23, 2012 | 82.56 | 83.57 | 82.10 | 83.55 | 595,558 | +1.37(+1.67%) |
Nov 21, 2012 | 79.72 | 82.99 | 79.72 | 82.18 | 1,296,937 | +0.54(+0.66%) |
Nov 20, 2012 | 80.79 | 81.65 | 79.91 | 81.64 | 2,402,890 | +0.29(+0.35%) |
Nov 19, 2012 | 80.32 | 82.39 | 80.32 | 81.35 | 2,007,119 | +1.83(+2.31%) |
Nov 16, 2012 | 79.36 | 80.91 | 77.74 | 79.52 | 2,090,154 | -0.03(-0.04%) |
Nov 15, 2012 | 82.79 | 82.79 | 78.27 | 79.55 | 2,321,181 | +0.80(+1.01%) |
Nov 14, 2012 | 80.60 | 80.99 | 78.54 | 78.75 | 5,882,488 | -1.42(-1.78%) |
Nov 13, 2012 | 79.09 | 81.47 | 78.46 | 80.18 | 1,745,921 | +0.69(+0.87%) |
Nov 12, 2012 | 80.93 | 80.97 | 79.39 | 79.49 | 1,160,394 | -0.90(-1.12%) |
Nov 09, 2012 | 79.13 | 82.57 | 78.66 | 80.39 | 2,239,040 | +1.20(+1.51%) |
Nov 08, 2012 | 81.33 | 81.67 | 79.17 | 79.19 | 2,216,066 | -2.48(-3.04%) |
Nov 07, 2012 | 83.15 | 83.15 | 80.28 | 81.67 | 2,276,599 | -2.74(-3.24%) |
Nov 06, 2012 | 83.61 | 85.62 | 83.61 | 84.41 | 2,354,546 | +1.03(+1.23%) |
Nov 05, 2012 | 81.86 | 83.56 | 81.19 | 83.38 | 1,164,801 | +1.40(+1.71%) |
Nov 02, 2012 | 84.07 | 85.10 | 81.61 | 81.98 | 2,452,949 | -2.62(-3.09%) |
Nov 01, 2012 | 79.81 | 85.49 | 78.76 | 84.60 | 4,288,695 | +2.85(+3.49%) |
Oct 31, 2012 | 82.81 | 85.25 | 79.44 | 81.74 | 2,883,974 | +1.56(+1.95%) |
Oct 26, 2012 | 80.50 | 80.18 | 80.18 | 80.18 | 1,130,938 | -0.50(-0.61%) |
Oct 25, 2012 | 79.87 | 80.90 | 79.02 | 80.67 | 1,680,885 | +2.03(+2.58%) |
Oct 24, 2012 | 79.92 | 80.74 | 78.39 | 78.65 | 2,022,427 | -0.70(-0.88%) |
Oct 23, 2012 | 79.47 | 79.66 | 77.18 | 79.34 | 2,565,199 | -2.13(-2.61%) |
Oct 19, 2012 | 83.30 | 83.73 | 80.68 | 81.47 | 1,409,226 | -1.92(-2.30%) |
Oct 18, 2012 | 83.09 | 83.99 | 82.77 | 83.39 | 1,247,148 | -0.31(-0.37%) |
Oct 17, 2012 | 83.86 | 84.77 | 83.24 | 83.70 | 1,383,607 | -0.14(-0.17%) |
Oct 16, 2012 | 81.89 | 85.14 | 81.89 | 83.84 | 2,397,069 | +2.24(+2.74%) |
Oct 15, 2012 | 78.87 | 81.81 | 77.90 | 81.60 | 1,924,291 | +2.57(+3.25%) |
Oct 12, 2012 | 80.64 | 81.51 | 78.79 | 79.03 | 1,211,929 | -1.52(-1.88%) |
Oct 11, 2012 | 80.35 | 81.77 | 80.29 | 80.55 | 1,664,573 | +1.20(+1.51%) |
Oct 10, 2012 | 81.42 | 81.83 | 78.95 | 79.35 | 1,700,484 | -2.14(-2.63%) |
Oct 09, 2012 | 79.71 | 82.25 | 79.48 | 81.49 | 2,805,032 | +2.12(+2.67%) |
Oct 08, 2012 | 78.79 | 79.55 | 78.17 | 79.37 | 886,548 | -0.27(-0.34%) |
Oct 05, 2012 | 80.98 | 81.23 | 79.33 | 79.64 | 1,392,753 | -0.82(-1.02%) |
Oct 04, 2012 | 80.15 | 80.67 | 79.58 | 80.46 | 1,564,765 | +0.83(+1.04%) |
Oct 03, 2012 | 80.93 | 81.09 | 79.43 | 79.64 | 2,134,751 | -1.35(-1.66%) |
Oct 02, 2012 | 81.48 | 81.48 | 79.85 | 80.98 | 1,798,991 | +0.60(+0.74%) |