Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 83.97 | 84.01 | 83.92 | 83.96 | 1,214,710 | -0.04(-0.05%) |
Nov 29, 2012 | 83.88 | 84.01 | 83.88 | 84.01 | 884,752 | +0.10(+0.12%) |
Nov 28, 2012 | 83.92 | 83.97 | 83.89 | 83.90 | 613,187 | +0.01(+0.02%) |
Nov 27, 2012 | 83.78 | 83.90 | 83.78 | 83.89 | 764,576 | +0.11(+0.13%) |
Nov 26, 2012 | 83.79 | 83.84 | 83.74 | 83.77 | 841,543 | +0.03(+0.04%) |
Nov 23, 2012 | 83.74 | 83.76 | 83.69 | 83.74 | 294,481 | +0.05(+0.06%) |
Nov 21, 2012 | 83.75 | 83.82 | 83.68 | 83.69 | 1,551,825 | -0.14(-0.17%) |
Nov 20, 2012 | 83.92 | 83.95 | 83.82 | 83.83 | 891,362 | -0.16(-0.19%) |
Nov 19, 2012 | 83.84 | 83.99 | 83.82 | 83.99 | 1,225,960 | +0.06(+0.07%) |
Nov 16, 2012 | 83.92 | 84.00 | 83.89 | 83.93 | 1,312,398 | +0.03(+0.04%) |
Nov 15, 2012 | 83.92 | 83.95 | 83.86 | 83.90 | 2,048,881 | -0.08(-0.10%) |
Nov 14, 2012 | 83.81 | 83.98 | 83.80 | 83.98 | 1,661,381 | +0.02(+0.03%) |
Nov 13, 2012 | 83.98 | 84.02 | 83.86 | 83.96 | 4,486,472 | +0.15(+0.18%) |
Nov 12, 2012 | 83.87 | 83.89 | 83.79 | 83.81 | 819,024 | -0.02(-0.03%) |
Nov 09, 2012 | 83.78 | 83.86 | 83.71 | 83.83 | 1,731,539 | -0.04(-0.05%) |
Nov 08, 2012 | 83.76 | 83.93 | 83.74 | 83.88 | 1,886,900 | +0.10(+0.12%) |
Nov 07, 2012 | 83.89 | 83.93 | 83.77 | 83.77 | 2,089,673 | +0.19(+0.23%) |
Nov 06, 2012 | 83.75 | 83.78 | 83.56 | 83.58 | 788,133 | -0.24(-0.29%) |
Nov 05, 2012 | 83.77 | 83.84 | 83.74 | 83.82 | 3,588,312 | +0.14(+0.17%) |
Nov 02, 2012 | 83.65 | 83.71 | 83.53 | 83.68 | 1,285,646 | +0.05(+0.06%) |
Nov 01, 2012 | 83.81 | 83.81 | 83.61 | 83.62 | 1,805,861 | -0.11(-0.13%) |
Oct 31, 2012 | 83.62 | 83.77 | 83.59 | 83.73 | 2,947,841 | +0.12(+0.14%) |
Oct 26, 2012 | 83.51 | 83.61 | 83.61 | 83.61 | 1,217,773 | +0.22(+0.27%) |
Oct 25, 2012 | 83.43 | 83.56 | 83.38 | 83.39 | 1,300,523 | -0.18(-0.21%) |
Oct 24, 2012 | 83.56 | 83.64 | 83.52 | 83.57 | 810,366 | -0.06(-0.07%) |
Oct 23, 2012 | 83.50 | 83.64 | 83.50 | 83.63 | 841,502 | +0.07(+0.09%) |
Oct 19, 2012 | 83.44 | 83.61 | 83.44 | 83.56 | 915,958 | +0.10(+0.13%) |
Oct 18, 2012 | 83.54 | 83.54 | 83.38 | 83.45 | 1,674,012 | -0.03(-0.04%) |
Oct 17, 2012 | 83.62 | 83.63 | 83.46 | 83.48 | 1,606,651 | -0.26(-0.31%) |
Oct 16, 2012 | 83.82 | 83.86 | 83.72 | 83.74 | 1,310,999 | -0.13(-0.16%) |
Oct 15, 2012 | 83.82 | 83.88 | 83.78 | 83.88 | 2,205,663 | +0.04(+0.05%) |
Oct 12, 2012 | 83.83 | 83.90 | 83.79 | 83.83 | 2,206,491 | +0.07(+0.08%) |
Oct 11, 2012 | 83.57 | 83.78 | 83.57 | 83.76 | 701,143 | +0.10(+0.12%) |
Oct 10, 2012 | 83.52 | 83.71 | 83.51 | 83.66 | 744,021 | +0.13(+0.16%) |
Oct 09, 2012 | 83.55 | 83.64 | 83.49 | 83.53 | 3,103,488 | -0.09(-0.11%) |
Oct 08, 2012 | 83.52 | 83.63 | 83.52 | 83.61 | 703,087 | +0.13(+0.15%) |
Oct 05, 2012 | 83.55 | 83.59 | 83.47 | 83.49 | 777,363 | -0.17(-0.21%) |
Oct 04, 2012 | 83.71 | 83.78 | 83.64 | 83.66 | 615,201 | -0.12(-0.14%) |
Oct 03, 2012 | 83.73 | 83.82 | 83.73 | 83.78 | 1,591,007 | -0.03(-0.04%) |
Oct 02, 2012 | 83.71 | 83.81 | 83.67 | 83.81 | 1,210,165 | +0.07(+0.08%) |
Oct 01, 2012 | 83.72 | 83.78 | 83.64 | 83.74 | 2,243,390 | -0.03(-0.04%) |
Sep 28, 2012 | 83.73 | 83.78 | 83.62 | 83.77 | 3,685,213 | +0.12(+0.14%) |
Sep 27, 2012 | 83.66 | 83.72 | 83.64 | 83.65 | 1,512,899 | -0.05(-0.06%) |
Sep 26, 2012 | 83.71 | 83.74 | 83.63 | 83.71 | 1,065,033 | +0.08(+0.10%) |
Sep 25, 2012 | 83.53 | 83.62 | 83.45 | 83.62 | 1,122,588 | +0.13(+0.16%) |
Sep 24, 2012 | 83.39 | 83.51 | 83.39 | 83.49 | 1,638,576 | +0.09(+0.11%) |
Sep 21, 2012 | 83.27 | 83.40 | 83.25 | 83.40 | 1,112,912 | +0.13(+0.16%) |
Sep 20, 2012 | 83.40 | 83.41 | 83.25 | 83.27 | 3,380,653 | -0.05(-0.06%) |
Sep 19, 2012 | 83.34 | 83.37 | 83.26 | 83.32 | 982,715 | +0.16(+0.20%) |
Sep 18, 2012 | 83.23 | 83.30 | 83.15 | 83.16 | 1,521,584 | +0.05(+0.06%) |
Sep 17, 2012 | 83.07 | 83.16 | 83.01 | 83.10 | 1,427,845 | +0.13(+0.16%) |
Sep 14, 2012 | 83.15 | 83.15 | 82.94 | 82.97 | 1,357,290 | -0.34(-0.41%) |
Sep 13, 2012 | 83.25 | 83.36 | 82.97 | 83.31 | 2,906,288 | +0.19(+0.23%) |
Sep 12, 2012 | 83.19 | 83.21 | 83.08 | 83.12 | 2,254,302 | -0.16(-0.19%) |
Sep 11, 2012 | 83.27 | 83.35 | 83.25 | 83.27 | 4,076,637 | -0.10(-0.12%) |
Sep 10, 2012 | 83.36 | 83.39 | 83.27 | 83.37 | 1,748,983 | +0.01(+0.02%) |
Sep 07, 2012 | 83.55 | 83.59 | 83.33 | 83.36 | 2,086,464 | +0.01(+0.02%) |
Sep 06, 2012 | 83.36 | 83.36 | 83.26 | 83.34 | 2,423,025 | -0.19(-0.23%) |
Sep 05, 2012 | 83.48 | 83.57 | 83.46 | 83.54 | 675,073 | +0.00(+0.00%) |