Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 83.54 | 84.07 | 82.86 | 83.85 | 2,377,386 | +1.05(+1.27%) |
Oct 26, 2012 | 83.45 | 82.80 | 82.80 | 82.80 | 2,267,180 | -0.64(-0.77%) |
Oct 25, 2012 | 83.68 | 84.82 | 82.51 | 83.44 | 2,444,671 | +0.16(+0.19%) |
Oct 24, 2012 | 83.21 | 83.69 | 82.83 | 83.28 | 1,825,306 | +0.08(+0.10%) |
Oct 23, 2012 | 83.21 | 83.65 | 82.54 | 83.20 | 2,072,004 | -1.39(-1.64%) |
Oct 19, 2012 | 85.00 | 86.14 | 84.48 | 84.59 | 2,867,347 | -0.69(-0.81%) |
Oct 18, 2012 | 84.18 | 85.37 | 83.87 | 85.28 | 2,172,849 | +1.07(+1.28%) |
Oct 17, 2012 | 84.43 | 84.54 | 83.74 | 84.21 | 2,404,349 | -0.62(-0.73%) |
Oct 16, 2012 | 84.98 | 85.20 | 84.52 | 84.83 | 1,430,418 | +0.47(+0.56%) |
Oct 15, 2012 | 84.11 | 84.56 | 83.54 | 84.35 | 2,016,301 | +0.40(+0.48%) |
Oct 12, 2012 | 84.33 | 84.45 | 83.84 | 83.95 | 2,048,087 | -0.36(-0.43%) |
Oct 11, 2012 | 84.70 | 85.00 | 84.29 | 84.32 | 1,605,900 | +0.01(+0.01%) |
Oct 10, 2012 | 83.85 | 84.50 | 83.81 | 84.31 | 1,253,563 | +0.44(+0.53%) |
Oct 09, 2012 | 84.39 | 84.94 | 83.85 | 83.87 | 1,765,472 | -0.35(-0.41%) |
Oct 08, 2012 | 84.11 | 84.29 | 83.46 | 84.22 | 1,666,391 | +0.09(+0.10%) |
Oct 05, 2012 | 84.42 | 84.70 | 83.58 | 84.13 | 1,428,971 | +0.07(+0.08%) |
Oct 04, 2012 | 84.61 | 84.99 | 83.62 | 84.06 | 2,161,167 | -0.18(-0.22%) |
Oct 03, 2012 | 84.02 | 84.99 | 83.88 | 84.24 | 2,197,044 | +0.37(+0.44%) |
Oct 02, 2012 | 83.55 | 84.05 | 83.25 | 83.88 | 1,732,185 | +0.58(+0.70%) |
Oct 01, 2012 | 83.85 | 83.98 | 82.38 | 83.29 | 2,631,201 | -0.34(-0.41%) |
Sep 28, 2012 | 83.27 | 84.10 | 83.19 | 83.63 | 2,685,319 | -0.07(-0.09%) |
Sep 27, 2012 | 83.70 | 84.67 | 83.55 | 83.70 | 2,700,138 | +0.44(+0.53%) |
Sep 26, 2012 | 83.78 | 84.37 | 83.10 | 83.26 | 3,106,670 | -0.69(-0.82%) |
Sep 25, 2012 | 85.93 | 86.03 | 83.81 | 83.95 | 4,023,587 | -1.61(-1.89%) |
Sep 24, 2012 | 85.94 | 86.18 | 85.55 | 85.57 | 2,806,921 | -0.48(-0.56%) |
Sep 21, 2012 | 86.15 | 86.41 | 85.69 | 86.05 | 4,652,840 | +0.17(+0.19%) |
Sep 20, 2012 | 85.94 | 86.07 | 85.42 | 85.88 | 7,913,175 | -2.63(-2.98%) |
Sep 19, 2012 | 89.07 | 89.27 | 88.51 | 88.51 | 1,739,137 | -0.57(-0.64%) |
Sep 18, 2012 | 89.85 | 90.06 | 88.84 | 89.08 | 2,103,106 | -1.01(-1.12%) |
Sep 17, 2012 | 89.69 | 90.44 | 89.67 | 90.09 | 1,755,725 | +0.46(+0.51%) |
Sep 14, 2012 | 89.20 | 90.21 | 89.06 | 89.63 | 2,636,832 | +0.57(+0.64%) |
Sep 13, 2012 | 87.19 | 89.22 | 87.15 | 89.06 | 2,909,100 | +1.69(+1.94%) |
Sep 12, 2012 | 86.99 | 87.52 | 86.53 | 87.37 | 1,930,321 | +0.47(+0.54%) |
Sep 11, 2012 | 86.17 | 86.96 | 85.73 | 86.90 | 2,099,383 | +0.84(+0.98%) |
Sep 10, 2012 | 87.93 | 87.93 | 85.95 | 86.06 | 2,596,823 | -1.56(-1.79%) |
Sep 07, 2012 | 87.75 | 87.95 | 87.40 | 87.62 | 1,602,351 | +0.11(+0.13%) |
Sep 06, 2012 | 87.33 | 87.97 | 87.29 | 87.51 | 2,278,167 | +0.50(+0.57%) |
Sep 05, 2012 | 87.60 | 87.72 | 86.50 | 87.02 | 2,436,276 | -0.44(-0.50%) |
Sep 04, 2012 | 87.43 | 87.60 | 86.62 | 87.46 | 2,084,300 | +0.03(+0.03%) |
Aug 31, 2012 | 86.94 | 87.48 | 86.22 | 87.43 | 3,905,026 | +0.71(+0.82%) |
Aug 30, 2012 | 86.69 | 86.91 | 86.38 | 86.72 | 1,856,413 | -0.22(-0.25%) |
Aug 29, 2012 | 87.48 | 87.55 | 86.78 | 86.94 | 2,023,255 | -0.51(-0.58%) |
Aug 27, 2012 | 86.70 | 87.69 | 86.57 | 87.45 | 2,079,145 | +0.89(+1.02%) |
Aug 24, 2012 | 86.04 | 86.71 | 85.96 | 86.56 | 2,511,465 | +0.36(+0.42%) |
Aug 23, 2012 | 87.39 | 87.66 | 86.14 | 86.19 | 2,807,674 | -1.23(-1.41%) |
Aug 22, 2012 | 87.32 | 87.70 | 86.56 | 87.43 | 1,751,159 | +0.10(+0.12%) |
Aug 21, 2012 | 87.68 | 88.00 | 87.30 | 87.32 | 1,586,973 | -0.31(-0.35%) |
Aug 20, 2012 | 88.12 | 88.19 | 86.97 | 87.63 | 2,142,165 | -0.43(-0.49%) |
Aug 17, 2012 | 87.99 | 88.15 | 87.57 | 88.06 | 1,837,042 | +0.08(+0.09%) |
Aug 16, 2012 | 86.71 | 88.33 | 86.23 | 87.98 | 2,675,296 | +1.10(+1.26%) |
Aug 15, 2012 | 86.48 | 87.19 | 86.37 | 86.89 | 1,474,400 | +0.67(+0.78%) |
Aug 14, 2012 | 86.03 | 86.54 | 86.03 | 86.22 | 1,637,333 | +0.21(+0.24%) |
Aug 13, 2012 | 86.18 | 86.36 | 85.76 | 86.01 | 1,265,517 | -0.29(-0.34%) |
Aug 10, 2012 | 85.72 | 86.49 | 85.72 | 86.30 | 1,180,438 | +0.36(+0.41%) |
Aug 09, 2012 | 86.73 | 86.94 | 85.71 | 85.94 | 2,305,655 | -0.78(-0.90%) |
Aug 08, 2012 | 86.93 | 87.13 | 86.32 | 86.73 | 1,762,426 | -0.50(-0.57%) |
Aug 07, 2012 | 88.81 | 88.82 | 87.02 | 87.22 | 2,366,329 | -1.31(-1.48%) |
Aug 06, 2012 | 89.48 | 89.61 | 88.45 | 88.53 | 1,856,673 | -0.68(-0.77%) |
Aug 03, 2012 | 89.57 | 89.57 | 88.50 | 89.22 | 1,721,505 | +0.89(+1.00%) |
Aug 02, 2012 | 87.73 | 88.41 | 86.90 | 88.33 | 1,418,388 | +0.13(+0.14%) |