Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 88.24 | 88.71 | 87.56 | 88.02 | 1,195,348 | -0.05(-0.05%) |
Nov 29, 2012 | 87.79 | 88.76 | 87.62 | 88.06 | 1,319,169 | +0.76(+0.87%) |
Nov 28, 2012 | 85.54 | 87.38 | 85.07 | 87.31 | 906,098 | +0.69(+0.80%) |
Nov 27, 2012 | 86.52 | 87.19 | 85.80 | 86.61 | 1,120,642 | -0.41(-0.48%) |
Nov 26, 2012 | 86.61 | 87.11 | 85.59 | 87.03 | 1,537,672 | +0.09(+0.10%) |
Nov 23, 2012 | 86.08 | 87.00 | 85.67 | 86.94 | 558,729 | +1.12(+1.30%) |
Nov 21, 2012 | 85.77 | 86.27 | 85.10 | 85.82 | 1,134,071 | +0.46(+0.54%) |
Nov 20, 2012 | 84.85 | 86.31 | 84.42 | 85.36 | 1,574,113 | +0.87(+1.03%) |
Nov 19, 2012 | 83.82 | 85.09 | 83.79 | 84.49 | 1,306,513 | +1.76(+2.12%) |
Nov 16, 2012 | 83.86 | 84.21 | 82.13 | 82.73 | 2,623,526 | -0.63(-0.76%) |
Nov 15, 2012 | 85.17 | 85.73 | 82.72 | 83.36 | 2,470,055 | -1.73(-2.03%) |
Nov 14, 2012 | 85.80 | 85.80 | 84.28 | 85.09 | 1,218,322 | -0.45(-0.53%) |
Nov 13, 2012 | 84.67 | 86.20 | 84.60 | 85.54 | 878,877 | +0.00(+0.00%) |
Nov 12, 2012 | 85.77 | 85.81 | 85.07 | 85.54 | 700,594 | -0.01(-0.01%) |
Nov 09, 2012 | 85.16 | 86.40 | 85.07 | 85.55 | 960,156 | +0.25(+0.30%) |
Nov 08, 2012 | 85.54 | 86.18 | 85.17 | 85.30 | 1,767,090 | -0.24(-0.28%) |
Nov 07, 2012 | 85.92 | 86.02 | 84.82 | 85.54 | 1,087,581 | -1.54(-1.77%) |
Nov 06, 2012 | 86.62 | 87.43 | 86.00 | 87.08 | 1,353,538 | +0.93(+1.08%) |
Nov 05, 2012 | 85.55 | 86.32 | 84.72 | 86.16 | 777,926 | +0.61(+0.72%) |
Nov 02, 2012 | 86.09 | 86.59 | 85.28 | 85.54 | 993,905 | -0.36(-0.42%) |
Nov 01, 2012 | 85.54 | 85.96 | 84.30 | 85.90 | 1,075,805 | +0.58(+0.68%) |
Oct 31, 2012 | 83.81 | 85.63 | 83.81 | 85.33 | 1,632,069 | +0.50(+0.59%) |
Oct 26, 2012 | 83.28 | 84.82 | 84.82 | 84.82 | 2,940,263 | +1.42(+1.70%) |
Oct 25, 2012 | 81.28 | 83.47 | 80.85 | 83.40 | 1,710,348 | +2.42(+2.98%) |
Oct 24, 2012 | 82.88 | 82.88 | 80.83 | 80.99 | 1,253,545 | -1.19(-1.45%) |
Oct 23, 2012 | 83.03 | 83.22 | 81.73 | 82.18 | 1,073,534 | -2.45(-2.90%) |
Oct 19, 2012 | 86.44 | 86.62 | 84.50 | 84.64 | 894,916 | -2.03(-2.34%) |
Oct 18, 2012 | 86.05 | 86.90 | 85.81 | 86.67 | 944,307 | +0.32(+0.37%) |
Oct 17, 2012 | 85.42 | 86.57 | 85.10 | 86.34 | 799,590 | +1.30(+1.53%) |
Oct 16, 2012 | 84.42 | 85.69 | 84.21 | 85.04 | 783,798 | +0.83(+0.98%) |
Oct 15, 2012 | 84.42 | 84.42 | 83.07 | 84.21 | 795,052 | -0.01(-0.01%) |
Oct 12, 2012 | 83.68 | 84.42 | 83.28 | 84.22 | 1,080,792 | +0.44(+0.53%) |
Oct 11, 2012 | 84.90 | 85.10 | 83.53 | 83.78 | 1,473,551 | -0.74(-0.87%) |
Oct 10, 2012 | 84.69 | 85.77 | 84.33 | 84.52 | 1,196,475 | -0.23(-0.28%) |
Oct 09, 2012 | 84.91 | 85.47 | 84.28 | 84.75 | 1,006,654 | +0.06(+0.07%) |
Oct 08, 2012 | 83.23 | 84.78 | 83.08 | 84.69 | 1,209,563 | +0.83(+0.99%) |
Oct 05, 2012 | 83.74 | 84.10 | 83.06 | 83.86 | 1,635,150 | +0.48(+0.57%) |
Oct 04, 2012 | 83.67 | 84.32 | 83.02 | 83.39 | 947,690 | +0.05(+0.06%) |
Oct 03, 2012 | 84.37 | 84.55 | 82.81 | 83.33 | 998,802 | -0.98(-1.16%) |
Oct 02, 2012 | 83.63 | 84.43 | 82.67 | 84.31 | 1,254,342 | +1.48(+1.79%) |
Oct 01, 2012 | 81.78 | 84.06 | 81.78 | 82.83 | 1,271,924 | -0.43(-0.52%) |
Sep 28, 2012 | 82.99 | 83.68 | 82.66 | 83.26 | 922,743 | -0.36(-0.43%) |
Sep 27, 2012 | 82.45 | 83.87 | 82.29 | 83.62 | 793,703 | +1.73(+2.12%) |
Sep 26, 2012 | 82.35 | 82.71 | 81.62 | 81.89 | 927,287 | -0.68(-0.83%) |
Sep 25, 2012 | 83.67 | 84.25 | 82.55 | 82.57 | 833,319 | -0.73(-0.87%) |
Sep 24, 2012 | 83.30 | 83.72 | 83.02 | 83.30 | 796,734 | -0.47(-0.56%) |
Sep 21, 2012 | 84.43 | 84.68 | 83.37 | 83.76 | 1,338,203 | +0.04(+0.05%) |
Sep 20, 2012 | 83.32 | 84.13 | 82.28 | 83.72 | 1,132,736 | -0.14(-0.17%) |
Sep 19, 2012 | 84.62 | 84.82 | 83.63 | 83.86 | 896,658 | -0.83(-0.98%) |
Sep 18, 2012 | 85.14 | 85.43 | 83.98 | 84.69 | 1,094,441 | -0.67(-0.79%) |
Sep 17, 2012 | 86.64 | 86.71 | 85.01 | 85.36 | 1,208,362 | -1.54(-1.78%) |
Sep 14, 2012 | 86.27 | 87.65 | 86.25 | 86.91 | 1,416,891 | +0.96(+1.12%) |
Sep 13, 2012 | 84.18 | 86.64 | 83.76 | 85.95 | 744,252 | +1.68(+1.99%) |
Sep 12, 2012 | 84.83 | 85.09 | 84.02 | 84.27 | 791,146 | -0.10(-0.12%) |
Sep 11, 2012 | 83.76 | 84.58 | 83.62 | 84.37 | 1,356,777 | +0.75(+0.89%) |
Sep 10, 2012 | 82.26 | 84.51 | 81.97 | 83.62 | 2,494,307 | +1.45(+1.76%) |
Sep 07, 2012 | 79.99 | 82.26 | 79.88 | 82.17 | 1,187,375 | +1.91(+2.38%) |
Sep 06, 2012 | 78.30 | 80.87 | 78.21 | 80.26 | 1,227,499 | +2.85(+3.68%) |
Sep 05, 2012 | 77.89 | 78.20 | 77.19 | 77.41 | 929,779 | -0.48(-0.61%) |