Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 83.96 | 85.30 | 83.96 | 85.29 | 1,583 | +1.49(+1.78%) |
Dec 28, 2012 | 84.25 | 84.64 | 83.80 | 83.80 | 1,381 | -1.10(-1.29%) |
Dec 27, 2012 | 84.56 | 84.97 | 84.28 | 84.90 | 2,364 | +1.15(+1.37%) |
Dec 26, 2012 | 83.67 | 86.08 | 83.67 | 83.75 | 3,598 | -1.06(-1.25%) |
Dec 24, 2012 | 84.15 | 84.81 | 84.05 | 84.81 | 1,624 | -0.09(-0.11%) |
Dec 21, 2012 | 84.60 | 84.90 | 83.83 | 84.90 | 3,381 | -0.82(-0.96%) |
Dec 20, 2012 | 85.70 | 86.20 | 85.47 | 85.72 | 9,993 | +0.68(+0.80%) |
Dec 19, 2012 | 85.10 | 85.90 | 85.04 | 85.04 | 2,606 | +0.44(+0.52%) |
Dec 18, 2012 | 84.70 | 85.00 | 84.56 | 84.60 | 2,236 | +0.06(+0.07%) |
Dec 17, 2012 | 84.50 | 84.54 | 83.91 | 84.54 | 1,795 | -0.56(-0.65%) |
Dec 14, 2012 | 84.77 | 85.10 | 84.51 | 85.10 | 17,799 | +0.95(+1.13%) |
Dec 13, 2012 | 83.45 | 84.15 | 83.45 | 84.15 | 41,451 | +0.60(+0.72%) |
Dec 12, 2012 | 84.22 | 84.22 | 83.31 | 83.55 | 493 | +0.47(+0.57%) |
Dec 11, 2012 | 83.50 | 83.55 | 83.05 | 83.08 | 1,719 | +0.32(+0.39%) |
Dec 10, 2012 | 82.12 | 82.76 | 81.82 | 82.76 | 1,069 | +0.31(+0.38%) |
Dec 07, 2012 | 81.55 | 82.45 | 81.55 | 82.45 | 984 | +0.79(+0.97%) |
Dec 06, 2012 | 82.26 | 82.26 | 81.66 | 81.66 | 1,401 | -0.17(-0.21%) |
Dec 05, 2012 | 82.25 | 82.69 | 81.77 | 81.83 | 2,666 | +0.26(+0.32%) |
Dec 04, 2012 | 81.58 | 82.38 | 81.57 | 81.57 | 5,265 | +0.57(+0.70%) |
Nov 30, 2012 | 81.40 | 81.40 | 81.00 | 81.00 | 3,976 | +1.19(+1.49%) |
Nov 29, 2012 | 80.09 | 80.47 | 79.81 | 79.81 | 617 | -0.41(-0.51%) |
Nov 28, 2012 | 80.35 | 80.35 | 80.00 | 80.22 | 464 | +0.92(+1.16%) |
Nov 27, 2012 | 79.70 | 79.99 | 79.27 | 79.30 | 2,372 | -1.05(-1.31%) |
Nov 26, 2012 | 80.30 | 80.35 | 80.30 | 80.35 | 257 | -0.17(-0.21%) |
Nov 24, 2012 | 79.83 | 80.52 | 79.83 | 80.52 | 1,128 | +0.00(+0.00%) |
Nov 23, 2012 | 79.83 | 80.52 | 79.83 | 80.52 | 1,128 | +1.91(+2.43%) |
Nov 21, 2012 | 78.51 | 78.61 | 78.51 | 78.61 | 638 | -0.46(-0.58%) |
Nov 20, 2012 | 78.10 | 79.07 | 78.10 | 79.07 | 821 | +1.07(+1.37%) |
Nov 19, 2012 | 77.50 | 78.00 | 77.50 | 78.00 | 766 | +0.83(+1.08%) |
Nov 16, 2012 | 77.52 | 77.52 | 77.13 | 77.17 | 1,833 | +0.66(+0.86%) |
Nov 15, 2012 | 76.78 | 76.78 | 76.38 | 76.51 | 1,643 | -0.48(-0.62%) |
Nov 14, 2012 | 76.74 | 77.01 | 76.74 | 76.99 | 548 | -0.10(-0.13%) |
Nov 13, 2012 | 77.09 | 77.09 | 77.09 | 77.09 | 134 | -0.48(-0.62%) |
Nov 12, 2012 | 76.98 | 77.58 | 76.98 | 77.57 | 2,900 | +0.58(+0.75%) |
Nov 09, 2012 | 76.74 | 77.15 | 76.56 | 76.99 | 3,966 | -0.32(-0.41%) |
Nov 08, 2012 | 77.02 | 77.31 | 77.02 | 77.31 | 1,036 | +0.65(+0.85%) |
Nov 07, 2012 | 76.66 | 76.66 | 76.66 | 76.66 | 108 | -0.95(-1.22%) |
Nov 06, 2012 | 77.40 | 77.78 | 77.40 | 77.61 | 1,548 | +0.96(+1.25%) |
Nov 05, 2012 | 76.65 | 76.65 | 76.65 | 76.65 | 105 | -1.35(-1.73%) |
Nov 02, 2012 | 77.66 | 78.00 | 77.66 | 78.00 | 1,584 | -0.07(-0.09%) |
Nov 01, 2012 | 78.00 | 78.19 | 77.55 | 78.07 | 1,921 | +1.03(+1.33%) |
Oct 31, 2012 | 77.24 | 77.43 | 76.55 | 77.04 | 3,628 | -0.36(-0.47%) |
Oct 26, 2012 | 77.40 | 77.40 | 77.40 | 0 | -0.61(-0.78%) | |
Oct 25, 2012 | 78.10 | 78.10 | 77.33 | 78.01 | 957 | +1.33(+1.73%) |
Oct 24, 2012 | 76.97 | 77.37 | 76.55 | 76.68 | 676 | -0.47(-0.61%) |
Oct 23, 2012 | 77.31 | 77.31 | 76.91 | 77.15 | 1,871 | -2.04(-2.58%) |
Oct 19, 2012 | 79.20 | 79.20 | 79.19 | 79.19 | 276 | +0.34(+0.43%) |
Oct 18, 2012 | 79.90 | 79.90 | 78.85 | 78.85 | 556 | -1.40(-1.74%) |
Oct 17, 2012 | 80.25 | 80.25 | 80.25 | 80.25 | 200 | +0.35(+0.44%) |
Oct 16, 2012 | 80.21 | 80.38 | 79.90 | 79.90 | 4,537 | +1.10(+1.40%) |
Oct 15, 2012 | 78.80 | 78.80 | 78.80 | 78.80 | 263 | +0.79(+1.01%) |
Oct 12, 2012 | 78.01 | 78.01 | 78.01 | 78.01 | 260 | +0.24(+0.31%) |
Oct 11, 2012 | 78.30 | 78.34 | 77.77 | 77.77 | 1,413 | +0.67(+0.87%) |
Oct 10, 2012 | 77.01 | 77.24 | 77.01 | 77.10 | 1,488 | -0.40(-0.52%) |
Oct 09, 2012 | 77.50 | 77.57 | 76.86 | 77.50 | 3,740 | -1.75(-2.21%) |
Oct 08, 2012 | 78.93 | 79.25 | 78.85 | 79.25 | 476 | -0.20(-0.25%) |
Oct 06, 2012 | 79.45 | 79.45 | 79.45 | 79.45 | 400 | +0.00(+0.00%) |
Oct 05, 2012 | 79.45 | 79.45 | 79.45 | 79.45 | 400 | +0.70(+0.89%) |
Oct 04, 2012 | 78.75 | 78.75 | 78.75 | 78.75 | 200 | +0.02(+0.03%) |
Oct 03, 2012 | 78.15 | 78.75 | 78.15 | 78.73 | 1,331 | +2.24(+2.93%) |
Oct 02, 2012 | 76.94 | 76.95 | 76.49 | 76.49 | 868 | -0.01(-0.01%) |