Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 85.81 | 86.96 | 85.70 | 86.57 | 1,594,972 | +0.69(+0.80%) |
Nov 29, 2012 | 85.40 | 86.20 | 85.29 | 85.88 | 1,080,331 | +0.88(+1.03%) |
Nov 28, 2012 | 84.75 | 85.35 | 83.98 | 85.00 | 1,695,426 | +0.19(+0.23%) |
Nov 27, 2012 | 85.43 | 85.71 | 84.43 | 84.81 | 1,860,289 | -0.74(-0.87%) |
Nov 26, 2012 | 85.73 | 85.78 | 85.08 | 85.55 | 1,534,566 | -0.50(-0.58%) |
Nov 23, 2012 | 85.63 | 86.05 | 85.10 | 86.05 | 280,056 | +0.77(+0.90%) |
Nov 21, 2012 | 85.39 | 85.73 | 85.04 | 85.28 | 918,478 | -0.20(-0.24%) |
Nov 20, 2012 | 84.64 | 85.85 | 84.59 | 85.49 | 1,396,385 | +0.71(+0.84%) |
Nov 19, 2012 | 84.61 | 85.00 | 84.49 | 84.77 | 1,308,987 | +0.59(+0.71%) |
Nov 16, 2012 | 83.58 | 84.43 | 82.84 | 84.18 | 2,178,110 | +0.69(+0.82%) |
Nov 15, 2012 | 84.36 | 84.86 | 83.23 | 83.49 | 1,492,954 | -0.88(-1.04%) |
Nov 14, 2012 | 85.36 | 85.53 | 83.89 | 84.37 | 1,276,277 | -0.89(-1.04%) |
Nov 13, 2012 | 84.50 | 85.94 | 84.47 | 85.26 | 1,305,596 | +0.49(+0.58%) |
Nov 12, 2012 | 85.18 | 85.38 | 84.53 | 84.76 | 723,829 | -0.22(-0.26%) |
Nov 09, 2012 | 84.59 | 85.81 | 84.56 | 84.98 | 1,401,987 | +0.35(+0.41%) |
Nov 08, 2012 | 86.15 | 86.41 | 84.63 | 84.64 | 1,587,919 | -1.95(-2.25%) |
Nov 07, 2012 | 85.04 | 86.87 | 84.68 | 86.58 | 1,936,394 | +1.11(+1.29%) |
Nov 06, 2012 | 85.17 | 86.04 | 84.61 | 85.48 | 1,022,505 | +0.16(+0.18%) |
Nov 05, 2012 | 85.02 | 85.60 | 84.81 | 85.32 | 957,361 | +0.01(+0.01%) |
Nov 02, 2012 | 86.66 | 87.85 | 85.15 | 85.31 | 1,885,544 | -1.19(-1.37%) |
Nov 01, 2012 | 85.47 | 86.52 | 85.20 | 86.50 | 1,531,875 | +1.18(+1.38%) |
Oct 31, 2012 | 85.04 | 85.62 | 84.12 | 85.32 | 1,627,277 | +0.67(+0.79%) |
Oct 26, 2012 | 84.99 | 84.65 | 84.65 | 84.65 | 2,197,540 | -0.53(-0.62%) |
Oct 25, 2012 | 84.12 | 86.42 | 84.12 | 85.18 | 3,574,167 | +3.34(+4.08%) |
Oct 24, 2012 | 82.01 | 82.63 | 81.71 | 81.85 | 1,297,690 | -0.08(-0.10%) |
Oct 23, 2012 | 82.27 | 82.51 | 81.77 | 81.93 | 1,307,785 | -0.55(-0.67%) |
Oct 19, 2012 | 83.36 | 83.36 | 81.93 | 82.48 | 1,714,744 | -1.04(-1.25%) |
Oct 18, 2012 | 83.44 | 83.69 | 83.17 | 83.52 | 715,621 | +0.07(+0.09%) |
Oct 17, 2012 | 84.31 | 84.69 | 83.32 | 83.45 | 1,500,423 | -1.09(-1.29%) |
Oct 16, 2012 | 83.10 | 84.55 | 83.10 | 84.53 | 1,642,639 | +1.44(+1.73%) |
Oct 15, 2012 | 81.76 | 83.25 | 81.62 | 83.10 | 1,674,789 | +1.46(+1.79%) |
Oct 12, 2012 | 81.41 | 82.25 | 81.38 | 81.64 | 1,389,623 | +0.26(+0.31%) |
Oct 11, 2012 | 81.86 | 82.08 | 81.38 | 81.38 | 744,773 | -0.04(-0.04%) |
Oct 10, 2012 | 82.01 | 82.01 | 80.88 | 81.42 | 1,096,351 | -0.74(-0.90%) |
Oct 09, 2012 | 81.64 | 82.26 | 81.58 | 82.16 | 1,732,720 | +0.66(+0.81%) |
Oct 08, 2012 | 81.81 | 82.04 | 81.35 | 81.50 | 903,174 | -0.31(-0.38%) |
Oct 05, 2012 | 82.29 | 82.82 | 81.55 | 81.81 | 1,348,519 | -0.37(-0.45%) |
Oct 04, 2012 | 80.27 | 82.87 | 80.03 | 82.18 | 3,460,976 | +2.44(+3.06%) |
Oct 03, 2012 | 78.97 | 80.16 | 78.66 | 79.73 | 1,623,849 | +0.74(+0.94%) |
Oct 02, 2012 | 78.55 | 78.99 | 78.24 | 78.99 | 1,828,497 | +0.44(+0.56%) |
Oct 01, 2012 | 78.84 | 79.28 | 78.46 | 78.55 | 2,594,358 | -0.11(-0.14%) |
Sep 28, 2012 | 79.59 | 79.59 | 78.49 | 78.66 | 2,449,268 | -1.02(-1.29%) |
Sep 27, 2012 | 80.47 | 80.50 | 79.51 | 79.69 | 1,707,150 | -0.59(-0.73%) |
Sep 26, 2012 | 80.30 | 81.01 | 80.17 | 80.27 | 1,605,365 | +0.13(+0.16%) |
Sep 25, 2012 | 79.85 | 80.38 | 79.65 | 80.15 | 1,611,324 | +0.59(+0.75%) |
Sep 24, 2012 | 78.95 | 80.19 | 78.87 | 79.55 | 1,637,692 | +0.26(+0.32%) |
Sep 21, 2012 | 79.19 | 80.08 | 79.00 | 79.30 | 1,993,024 | +0.46(+0.58%) |
Sep 20, 2012 | 77.75 | 78.84 | 77.41 | 78.84 | 2,300,294 | +0.68(+0.87%) |
Sep 19, 2012 | 79.47 | 79.59 | 78.02 | 78.16 | 2,434,301 | -1.34(-1.69%) |
Sep 18, 2012 | 79.19 | 79.63 | 78.50 | 79.51 | 1,519,244 | +0.31(+0.39%) |
Sep 17, 2012 | 79.71 | 80.12 | 79.05 | 79.19 | 2,153,653 | -0.72(-0.90%) |
Sep 14, 2012 | 80.28 | 80.28 | 78.29 | 79.92 | 3,802,352 | -0.50(-0.63%) |
Sep 13, 2012 | 79.55 | 80.48 | 79.54 | 80.42 | 1,848,840 | +0.80(+1.00%) |
Sep 12, 2012 | 80.40 | 80.40 | 79.55 | 79.62 | 1,117,537 | -0.34(-0.42%) |
Sep 11, 2012 | 80.32 | 80.37 | 79.85 | 79.96 | 1,136,206 | -0.36(-0.44%) |
Sep 10, 2012 | 80.79 | 81.03 | 80.32 | 80.32 | 1,105,772 | -0.60(-0.75%) |
Sep 07, 2012 | 81.71 | 82.15 | 80.67 | 80.92 | 1,405,361 | -0.86(-1.05%) |
Sep 06, 2012 | 81.39 | 82.08 | 81.26 | 81.78 | 2,062,228 | +0.72(+0.89%) |
Sep 05, 2012 | 80.66 | 81.37 | 80.33 | 81.06 | 1,992,083 | +1.33(+1.66%) |