Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 82.08 | 82.75 | 82.03 | 82.47 | 0 | +0.34(+0.41%) |
Nov 29, 2012 | 82.09 | 82.14 | 82.09 | 82.12 | 0 | +0.05(+0.06%) |
Nov 28, 2012 | 82.02 | 82.08 | 82.02 | 82.08 | 0 | -0.01(-0.01%) |
Nov 27, 2012 | 82.11 | 82.14 | 82.06 | 82.08 | 0 | +0.04(+0.05%) |
Nov 26, 2012 | 82.06 | 82.06 | 82.00 | 82.05 | 0 | -0.35(-0.42%) |
Nov 23, 2012 | 82.39 | 82.39 | 82.39 | 0 | -0.06(-0.07%) | |
Nov 22, 2012 | 82.45 | 82.47 | 82.42 | 82.45 | 0 | -0.07(-0.08%) |
Nov 21, 2012 | 82.53 | 82.55 | 82.50 | 82.53 | 0 | +0.84(+1.03%) |
Nov 20, 2012 | 81.72 | 81.73 | 81.69 | 81.69 | 0 | +0.36(+0.44%) |
Nov 19, 2012 | 81.38 | 81.39 | 81.28 | 81.33 | 0 | -0.02(-0.02%) |
Nov 16, 2012 | 81.34 | 81.34 | 81.34 | 0 | +0.22(+0.27%) | |
Nov 15, 2012 | 81.14 | 81.14 | 81.11 | 81.12 | 0 | +0.96(+1.20%) |
Nov 14, 2012 | 80.22 | 80.23 | 80.16 | 80.17 | 0 | +0.74(+0.93%) |
Nov 13, 2012 | 79.42 | 79.44 | 79.41 | 79.42 | 0 | -0.12(-0.15%) |
Nov 12, 2012 | 79.52 | 79.56 | 79.52 | 79.55 | 0 | +0.05(+0.06%) |
Nov 09, 2012 | 79.50 | 79.50 | 79.50 | 0 | +0.03(+0.03%) | |
Nov 08, 2012 | 79.44 | 79.50 | 79.44 | 79.47 | 0 | -0.47(-0.59%) |
Nov 07, 2012 | 79.97 | 79.97 | 79.89 | 79.94 | 0 | -0.44(-0.55%) |
Nov 06, 2012 | 80.36 | 80.41 | 80.36 | 80.39 | 0 | +0.13(+0.16%) |
Nov 05, 2012 | 80.23 | 80.28 | 80.22 | 80.25 | 0 | -0.21(-0.26%) |
Nov 02, 2012 | 80.25 | 80.67 | 80.19 | 80.47 | 0 | +0.32(+0.40%) |
Nov 01, 2012 | 80.16 | 80.17 | 80.11 | 80.14 | 0 | +0.35(+0.44%) |
Oct 31, 2012 | 79.78 | 79.81 | 79.77 | 79.80 | 0 | +0.21(+0.26%) |
Oct 30, 2012 | 79.61 | 79.61 | 79.55 | 79.58 | 0 | -0.18(-0.23%) |
Oct 29, 2012 | 79.78 | 79.81 | 79.75 | 79.77 | 0 | +0.12(+0.15%) |
Oct 26, 2012 | 80.33 | 80.33 | 79.48 | 79.64 | 0 | -0.70(-0.87%) |
Oct 25, 2012 | 80.33 | 80.36 | 80.31 | 80.34 | 0 | +0.55(+0.69%) |
Oct 24, 2012 | 79.80 | 79.81 | 79.78 | 79.80 | 0 | -0.07(-0.09%) |
Oct 23, 2012 | 79.86 | 79.88 | 79.84 | 79.86 | 0 | +0.38(+0.47%) |
Oct 19, 2012 | 79.33 | 79.49 | 79.14 | 79.49 | 0 | +0.20(+0.26%) |
Oct 18, 2012 | 79.27 | 79.30 | 79.25 | 79.28 | 0 | +0.23(+0.29%) |
Oct 17, 2012 | 78.94 | 79.08 | 78.94 | 79.06 | 0 | +0.20(+0.25%) |
Oct 16, 2012 | 78.89 | 78.92 | 78.86 | 78.86 | 0 | +0.16(+0.20%) |
Oct 15, 2012 | 78.70 | 78.70 | 78.67 | 78.69 | 0 | +0.27(+0.34%) |
Oct 12, 2012 | 78.42 | 78.42 | 78.42 | 0 | +0.03(+0.04%) | |
Oct 11, 2012 | 78.36 | 78.39 | 78.34 | 78.39 | 0 | +0.26(+0.33%) |
Oct 10, 2012 | 78.17 | 78.19 | 78.14 | 78.14 | 0 | -0.12(-0.15%) |
Oct 09, 2012 | 78.23 | 78.27 | 78.23 | 78.25 | 0 | -0.05(-0.06%) |
Oct 08, 2012 | 78.31 | 78.33 | 78.30 | 78.31 | 0 | -0.35(-0.44%) |
Oct 05, 2012 | 78.53 | 78.86 | 78.27 | 78.66 | 0 | +0.17(+0.22%) |
Oct 04, 2012 | 78.47 | 78.48 | 78.47 | 78.48 | 0 | +0.00(+0.00%) |
Oct 03, 2012 | 78.52 | 78.52 | 78.47 | 78.48 | 0 | +0.32(+0.41%) |
Oct 02, 2012 | 78.17 | 78.17 | 78.17 | 78.17 | 0 | +0.17(+0.22%) |
Oct 01, 2012 | 77.98 | 78.02 | 77.97 | 78.00 | 0 | +0.08(+0.10%) |
Sep 28, 2012 | 77.92 | 77.92 | 77.92 | 0 | +0.29(+0.37%) | |
Sep 27, 2012 | 77.61 | 77.64 | 77.61 | 77.62 | 0 | -0.10(-0.13%) |
Sep 26, 2012 | 77.72 | 77.75 | 77.70 | 77.72 | 0 | -0.07(-0.09%) |
Sep 25, 2012 | 77.78 | 77.81 | 77.78 | 77.80 | 0 | -0.05(-0.06%) |
Sep 24, 2012 | 77.83 | 77.86 | 77.81 | 77.84 | 0 | -0.31(-0.40%) |
Sep 21, 2012 | 78.16 | 78.16 | 78.16 | 0 | -0.08(-0.10%) | |
Sep 20, 2012 | 78.22 | 78.25 | 78.22 | 78.23 | 0 | -0.12(-0.15%) |
Sep 19, 2012 | 78.36 | 78.38 | 78.34 | 78.36 | 0 | -0.42(-0.53%) |
Sep 18, 2012 | 78.81 | 78.81 | 78.78 | 78.78 | 0 | +0.06(+0.08%) |
Sep 17, 2012 | 78.72 | 78.73 | 78.72 | 78.72 | 0 | +0.34(+0.43%) |
Sep 14, 2012 | 78.38 | 78.38 | 78.38 | 0 | +0.89(+1.15%) | |
Sep 13, 2012 | 77.50 | 77.52 | 77.47 | 77.48 | 0 | -0.36(-0.46%) |
Sep 12, 2012 | 77.83 | 77.88 | 77.83 | 77.84 | 0 | +0.05(+0.06%) |
Sep 11, 2012 | 77.78 | 77.81 | 77.77 | 77.80 | 0 | -0.46(-0.59%) |
Sep 10, 2012 | 78.25 | 78.27 | 78.25 | 78.25 | 0 | +0.02(+0.03%) |
Sep 07, 2012 | 78.89 | 79.03 | 78.00 | 78.23 | 0 | -0.63(-0.80%) |
Sep 06, 2012 | 78.88 | 78.89 | 78.84 | 78.86 | 0 | +0.47(+0.60%) |
Sep 05, 2012 | 78.39 | 78.41 | 78.39 | 78.39 | 0 | -0.04(-0.05%) |
Sep 04, 2012 | 78.41 | 78.44 | 78.41 | 78.44 | 0 | +0.15(+0.19%) |