Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 78.24 | 78.61 | 77.54 | 77.89 | 1,061,979 | -1.05(-1.33%) |
Aug 31, 2012 | 78.91 | 79.38 | 78.09 | 78.94 | 903,968 | +0.82(+1.05%) |
Aug 30, 2012 | 77.70 | 78.82 | 77.50 | 78.12 | 993,876 | -0.24(-0.31%) |
Aug 29, 2012 | 78.59 | 78.95 | 77.87 | 78.37 | 772,976 | +0.18(+0.23%) |
Aug 27, 2012 | 78.59 | 78.83 | 77.79 | 78.19 | 909,345 | -0.19(-0.24%) |
Aug 24, 2012 | 77.42 | 78.65 | 77.24 | 78.38 | 921,770 | +0.60(+0.77%) |
Aug 23, 2012 | 79.32 | 79.57 | 77.67 | 77.77 | 825,186 | -1.67(-2.10%) |
Aug 22, 2012 | 78.95 | 79.67 | 78.65 | 79.44 | 983,974 | +0.46(+0.58%) |
Aug 21, 2012 | 80.09 | 80.36 | 78.86 | 78.99 | 869,386 | -0.63(-0.79%) |
Aug 20, 2012 | 80.62 | 80.78 | 79.09 | 79.61 | 761,355 | -1.10(-1.37%) |
Aug 17, 2012 | 81.56 | 81.56 | 80.44 | 80.72 | 792,983 | -0.74(-0.90%) |
Aug 16, 2012 | 80.48 | 81.56 | 80.33 | 81.46 | 794,536 | +1.16(+1.44%) |
Aug 15, 2012 | 79.99 | 80.71 | 79.73 | 80.30 | 1,430,957 | -0.13(-0.16%) |
Aug 14, 2012 | 81.07 | 81.58 | 80.19 | 80.42 | 720,016 | -0.45(-0.56%) |
Aug 13, 2012 | 81.42 | 81.59 | 80.71 | 80.87 | 1,012,569 | -0.77(-0.95%) |
Aug 10, 2012 | 80.11 | 81.74 | 79.64 | 81.64 | 1,194,103 | +1.00(+1.24%) |
Aug 09, 2012 | 80.26 | 81.46 | 79.91 | 80.65 | 890,892 | -0.08(-0.10%) |
Aug 08, 2012 | 79.80 | 80.86 | 79.09 | 80.73 | 1,621,675 | +0.80(+1.00%) |
Aug 07, 2012 | 79.21 | 80.65 | 79.21 | 79.93 | 1,222,063 | +1.46(+1.87%) |
Aug 06, 2012 | 79.03 | 79.71 | 78.06 | 78.47 | 1,213,725 | -0.30(-0.38%) |
Aug 03, 2012 | 79.10 | 79.53 | 78.36 | 78.76 | 955,016 | +1.39(+1.80%) |
Aug 02, 2012 | 77.62 | 78.38 | 76.52 | 77.37 | 919,919 | -1.93(-2.43%) |