Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 86.76 | 86.76 | 85.98 | 86.29 | 120,902 | -0.47(-0.55%) |
Nov 29, 2012 | 86.61 | 86.96 | 86.23 | 86.76 | 148,762 | +0.49(+0.57%) |
Nov 28, 2012 | 85.34 | 86.27 | 84.71 | 86.27 | 423,063 | +0.73(+0.85%) |
Nov 27, 2012 | 85.55 | 86.13 | 85.46 | 85.54 | 405,392 | -0.06(-0.07%) |
Nov 26, 2012 | 84.84 | 85.64 | 84.69 | 85.60 | 477,206 | +0.58(+0.68%) |
Nov 23, 2012 | 84.54 | 85.02 | 84.04 | 85.02 | 385,743 | +0.90(+1.07%) |
Nov 21, 2012 | 83.90 | 84.17 | 83.63 | 84.12 | 139,148 | +0.25(+0.29%) |
Nov 20, 2012 | 83.78 | 84.16 | 83.36 | 83.87 | 192,161 | +0.08(+0.09%) |
Nov 19, 2012 | 83.28 | 83.82 | 82.83 | 83.80 | 429,196 | +1.49(+1.81%) |
Nov 16, 2012 | 82.76 | 82.91 | 81.39 | 82.31 | 553,908 | -0.43(-0.52%) |
Nov 15, 2012 | 82.83 | 83.31 | 82.15 | 82.73 | 387,046 | -0.11(-0.14%) |
Nov 14, 2012 | 85.16 | 85.19 | 82.67 | 82.85 | 505,503 | -2.25(-2.64%) |
Nov 13, 2012 | 84.55 | 86.09 | 84.39 | 85.10 | 191,202 | -0.09(-0.11%) |
Nov 12, 2012 | 84.55 | 85.58 | 84.55 | 85.19 | 224,381 | +0.64(+0.76%) |
Nov 09, 2012 | 84.74 | 85.26 | 84.46 | 84.55 | 472,876 | -0.58(-0.68%) |
Nov 08, 2012 | 85.95 | 86.26 | 85.06 | 85.12 | 364,575 | -0.59(-0.69%) |
Nov 07, 2012 | 86.55 | 86.69 | 85.23 | 85.71 | 498,513 | -1.75(-2.01%) |
Nov 06, 2012 | 86.13 | 87.60 | 86.13 | 87.47 | 375,831 | +1.52(+1.77%) |
Nov 05, 2012 | 85.59 | 86.11 | 85.47 | 85.95 | 661,051 | +0.17(+0.20%) |
Nov 02, 2012 | 87.17 | 87.17 | 85.78 | 85.78 | 197,422 | -0.86(-1.00%) |
Nov 01, 2012 | 85.29 | 86.64 | 85.08 | 86.64 | 158,443 | +1.30(+1.52%) |
Oct 31, 2012 | 84.73 | 85.88 | 84.73 | 85.34 | 246,519 | +0.64(+0.75%) |
Oct 26, 2012 | 84.67 | 84.71 | 84.71 | 84.71 | 328,606 | +0.19(+0.22%) |
Oct 25, 2012 | 84.46 | 84.60 | 83.80 | 84.52 | 540,433 | +0.46(+0.55%) |
Oct 24, 2012 | 85.55 | 85.62 | 83.94 | 84.05 | 309,922 | -1.71(-1.99%) |
Oct 23, 2012 | 84.75 | 85.97 | 84.46 | 85.76 | 930,740 | +0.43(+0.50%) |
Oct 19, 2012 | 86.33 | 86.67 | 85.02 | 85.33 | 457,598 | -1.36(-1.56%) |
Oct 18, 2012 | 86.43 | 87.24 | 86.41 | 86.69 | 424,956 | +0.08(+0.09%) |
Oct 17, 2012 | 86.06 | 86.71 | 85.50 | 86.61 | 412,849 | +0.55(+0.64%) |
Oct 16, 2012 | 85.44 | 86.31 | 85.43 | 86.06 | 547,530 | +0.84(+0.99%) |
Oct 15, 2012 | 84.90 | 85.29 | 84.47 | 85.22 | 298,256 | +0.34(+0.40%) |
Oct 12, 2012 | 84.74 | 85.46 | 84.55 | 84.88 | 524,686 | +0.67(+0.80%) |
Oct 11, 2012 | 84.62 | 85.16 | 84.19 | 84.20 | 602,729 | -0.09(-0.11%) |
Oct 10, 2012 | 84.59 | 85.07 | 84.02 | 84.30 | 1,007,646 | +0.01(+0.01%) |
Oct 09, 2012 | 85.23 | 85.46 | 84.20 | 84.29 | 358,685 | -0.98(-1.15%) |
Oct 08, 2012 | 84.77 | 85.47 | 84.71 | 85.27 | 239,789 | +0.18(+0.21%) |
Oct 05, 2012 | 85.34 | 85.74 | 84.86 | 85.09 | 432,024 | +0.50(+0.59%) |
Oct 04, 2012 | 84.05 | 84.68 | 84.01 | 84.58 | 384,373 | +0.80(+0.95%) |
Oct 03, 2012 | 83.17 | 83.93 | 82.69 | 83.79 | 388,689 | +1.01(+1.21%) |
Oct 02, 2012 | 83.12 | 83.17 | 82.41 | 82.78 | 363,293 | +0.23(+0.28%) |
Oct 01, 2012 | 82.58 | 83.29 | 82.21 | 82.55 | 423,627 | -0.03(-0.03%) |
Sep 28, 2012 | 82.96 | 83.04 | 82.15 | 82.58 | 199,977 | -0.77(-0.92%) |
Sep 27, 2012 | 83.21 | 83.63 | 82.71 | 83.35 | 458,873 | +0.46(+0.55%) |
Sep 26, 2012 | 82.57 | 83.14 | 82.55 | 82.90 | 614,721 | -0.02(-0.02%) |
Sep 25, 2012 | 83.92 | 84.39 | 82.87 | 82.91 | 1,308,023 | -0.81(-0.97%) |
Sep 24, 2012 | 82.32 | 83.87 | 82.32 | 83.72 | 935,108 | +0.82(+0.99%) |
Sep 21, 2012 | 84.18 | 84.36 | 82.83 | 82.90 | 906,611 | -0.93(-1.11%) |
Sep 20, 2012 | 84.90 | 84.90 | 83.55 | 83.83 | 1,534,637 | -2.43(-2.82%) |
Sep 19, 2012 | 85.79 | 86.70 | 85.13 | 86.26 | 415,846 | +0.36(+0.42%) |
Sep 18, 2012 | 86.44 | 86.44 | 85.61 | 85.90 | 572,212 | -0.91(-1.05%) |
Sep 17, 2012 | 88.05 | 88.05 | 86.64 | 86.81 | 603,501 | -1.36(-1.54%) |
Sep 14, 2012 | 87.89 | 88.39 | 87.63 | 88.17 | 379,060 | +0.27(+0.31%) |
Sep 13, 2012 | 87.25 | 88.38 | 86.67 | 87.89 | 440,053 | +0.43(+0.50%) |
Sep 12, 2012 | 87.05 | 87.49 | 86.67 | 87.46 | 180,412 | +0.69(+0.80%) |
Sep 11, 2012 | 86.15 | 86.94 | 86.15 | 86.77 | 241,044 | +0.61(+0.71%) |
Sep 10, 2012 | 85.73 | 86.39 | 85.39 | 86.15 | 201,853 | +0.38(+0.44%) |
Sep 07, 2012 | 85.39 | 85.77 | 85.17 | 85.77 | 123,432 | +0.62(+0.73%) |
Sep 06, 2012 | 83.85 | 85.32 | 83.85 | 85.15 | 303,354 | +1.59(+1.90%) |
Sep 05, 2012 | 84.11 | 84.32 | 83.36 | 83.56 | 358,834 | -0.88(-1.04%) |