Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 83.88 | 83.89 | 83.71 | 83.76 | 1,200,191 | -0.15(-0.18%) |
Dec 28, 2012 | 83.91 | 83.92 | 83.81 | 83.91 | 1,718,520 | +0.13(+0.15%) |
Dec 27, 2012 | 83.73 | 83.88 | 83.69 | 83.78 | 957,575 | +0.05(+0.05%) |
Dec 26, 2012 | 83.67 | 83.75 | 83.67 | 83.73 | 763,701 | +0.11(+0.14%) |
Dec 24, 2012 | 83.59 | 83.64 | 83.58 | 83.62 | 437,460 | +0.01(+0.01%) |
Dec 21, 2012 | 83.66 | 83.69 | 83.59 | 83.61 | 1,293,998 | +0.07(+0.09%) |
Dec 20, 2012 | 83.60 | 83.64 | 83.51 | 83.54 | 1,491,897 | +0.01(+0.01%) |
Dec 19, 2012 | 83.46 | 83.60 | 83.46 | 83.53 | 1,480,471 | +0.14(+0.17%) |
Dec 18, 2012 | 83.52 | 83.57 | 83.33 | 83.39 | 1,875,851 | -0.20(-0.23%) |
Dec 17, 2012 | 83.78 | 83.79 | 83.55 | 83.58 | 1,945,740 | -0.20(-0.24%) |
Dec 14, 2012 | 83.78 | 83.84 | 83.73 | 83.78 | 2,231,113 | +0.15(+0.18%) |
Dec 13, 2012 | 83.75 | 83.78 | 83.63 | 83.63 | 1,607,624 | -0.14(-0.16%) |
Dec 12, 2012 | 83.97 | 84.02 | 83.77 | 83.77 | 1,925,137 | -0.23(-0.28%) |
Dec 11, 2012 | 83.97 | 84.01 | 83.94 | 84.00 | 1,081,884 | -0.03(-0.04%) |
Dec 10, 2012 | 84.00 | 84.06 | 83.98 | 84.03 | 1,120,917 | +0.02(+0.02%) |
Dec 07, 2012 | 83.98 | 84.06 | 83.94 | 84.02 | 1,283,979 | -0.08(-0.09%) |
Dec 06, 2012 | 84.10 | 84.15 | 84.07 | 84.09 | 690,173 | -0.01(-0.01%) |
Dec 05, 2012 | 84.04 | 84.12 | 84.03 | 84.10 | 714,789 | +0.08(+0.09%) |
Dec 04, 2012 | 83.97 | 84.04 | 83.91 | 84.03 | 1,158,666 | +0.07(+0.08%) |
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%) |