Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 84.23 | 84.23 | 83.74 | 84.00 | 1,439,719 | -0.06(-0.07%) |
Nov 29, 2012 | 83.95 | 84.10 | 83.48 | 84.06 | 957,337 | +0.58(+0.69%) |
Nov 28, 2012 | 82.57 | 83.48 | 81.97 | 83.48 | 1,012,575 | +0.55(+0.67%) |
Nov 27, 2012 | 83.01 | 83.35 | 82.81 | 82.93 | 639,190 | -0.17(-0.20%) |
Nov 26, 2012 | 82.91 | 83.20 | 82.59 | 83.10 | 858,776 | -0.08(-0.09%) |
Nov 23, 2012 | 82.54 | 83.17 | 82.53 | 83.17 | 285,719 | +0.91(+1.11%) |
Nov 21, 2012 | 82.03 | 82.26 | 81.75 | 82.26 | 588,598 | +0.34(+0.41%) |
Nov 20, 2012 | 81.42 | 81.97 | 81.31 | 81.92 | 1,761,643 | +0.29(+0.35%) |
Nov 19, 2012 | 80.85 | 81.64 | 80.73 | 81.64 | 1,338,025 | +1.62(+2.02%) |
Nov 16, 2012 | 79.52 | 80.09 | 79.00 | 80.02 | 1,263,646 | +0.57(+0.72%) |
Nov 15, 2012 | 79.65 | 80.06 | 78.97 | 79.45 | 1,083,750 | -0.35(-0.44%) |
Nov 14, 2012 | 81.32 | 81.43 | 79.59 | 79.80 | 1,019,220 | -1.33(-1.64%) |
Nov 13, 2012 | 81.34 | 81.79 | 80.79 | 81.14 | 615,455 | -0.21(-0.26%) |
Nov 12, 2012 | 81.61 | 81.67 | 81.20 | 81.34 | 679,129 | -0.08(-0.10%) |
Nov 09, 2012 | 80.89 | 82.03 | 80.86 | 81.43 | 756,823 | +0.17(+0.21%) |
Nov 08, 2012 | 82.23 | 82.51 | 81.26 | 81.26 | 1,129,396 | -1.12(-1.36%) |
Nov 07, 2012 | 83.18 | 83.29 | 81.95 | 82.39 | 1,247,239 | -1.75(-2.07%) |
Nov 06, 2012 | 83.59 | 84.33 | 83.51 | 84.13 | 1,127,880 | +0.73(+0.88%) |
Nov 05, 2012 | 82.88 | 83.46 | 82.64 | 83.40 | 1,028,186 | +0.48(+0.58%) |
Nov 02, 2012 | 84.46 | 84.46 | 82.90 | 82.92 | 2,001,936 | -1.24(-1.47%) |
Nov 01, 2012 | 82.35 | 84.21 | 81.97 | 84.16 | 16,612,176 | +1.98(+2.41%) |
Oct 31, 2012 | 81.82 | 82.26 | 81.51 | 82.18 | 911,761 | +0.38(+0.46%) |
Oct 26, 2012 | 82.05 | 81.80 | 81.80 | 81.80 | 476,378 | -0.22(-0.27%) |
Oct 25, 2012 | 82.33 | 82.57 | 81.35 | 82.02 | 562,332 | +0.18(+0.23%) |
Oct 24, 2012 | 82.42 | 82.56 | 81.70 | 81.83 | 539,873 | -0.25(-0.31%) |
Oct 23, 2012 | 81.76 | 82.32 | 81.08 | 82.08 | 781,305 | -0.64(-0.77%) |
Oct 19, 2012 | 83.67 | 83.74 | 82.54 | 82.72 | 754,767 | -1.27(-1.51%) |
Oct 18, 2012 | 83.92 | 84.21 | 83.63 | 83.99 | 1,294,557 | -0.10(-0.12%) |
Oct 17, 2012 | 83.44 | 84.21 | 83.31 | 84.09 | 684,611 | +0.66(+0.79%) |
Oct 16, 2012 | 82.87 | 83.43 | 82.78 | 83.43 | 358,164 | +0.89(+1.08%) |
Oct 15, 2012 | 82.13 | 82.54 | 81.58 | 82.54 | 633,464 | +0.74(+0.90%) |
Oct 12, 2012 | 82.42 | 82.54 | 81.66 | 81.80 | 353,976 | -0.64(-0.77%) |
Oct 11, 2012 | 82.63 | 82.94 | 82.34 | 82.44 | 381,606 | +0.39(+0.47%) |
Oct 10, 2012 | 82.48 | 82.51 | 81.87 | 82.05 | 428,674 | -0.43(-0.52%) |
Oct 09, 2012 | 83.19 | 83.33 | 82.31 | 82.48 | 465,229 | -0.75(-0.90%) |
Oct 08, 2012 | 83.15 | 83.52 | 83.02 | 83.22 | 294,852 | -0.39(-0.46%) |
Oct 05, 2012 | 83.90 | 84.29 | 83.38 | 83.61 | 567,692 | +0.03(+0.04%) |
Oct 04, 2012 | 83.11 | 83.61 | 82.74 | 83.58 | 893,408 | +0.76(+0.91%) |
Oct 03, 2012 | 83.01 | 83.21 | 82.40 | 82.82 | 845,120 | +0.02(+0.02%) |
Oct 02, 2012 | 82.75 | 82.91 | 82.41 | 82.80 | 1,663,933 | +0.31(+0.38%) |
Oct 01, 2012 | 83.35 | 83.35 | 81.92 | 82.49 | 18,341,960 | -0.30(-0.36%) |
Sep 28, 2012 | 82.81 | 83.20 | 82.43 | 82.80 | 877,730 | -0.43(-0.51%) |
Sep 27, 2012 | 82.54 | 83.36 | 82.34 | 83.22 | 520,728 | +0.97(+1.18%) |
Sep 26, 2012 | 82.96 | 83.02 | 81.92 | 82.25 | 663,719 | -0.60(-0.72%) |
Sep 25, 2012 | 84.49 | 84.52 | 82.80 | 82.85 | 1,069,617 | -1.30(-1.54%) |
Sep 24, 2012 | 83.98 | 84.44 | 83.84 | 84.14 | 703,175 | -0.13(-0.15%) |
Sep 21, 2012 | 84.84 | 85.00 | 84.27 | 84.27 | 856,168 | -0.01(-0.01%) |
Sep 20, 2012 | 84.40 | 84.42 | 83.90 | 84.28 | 816,985 | -0.58(-0.68%) |
Sep 19, 2012 | 84.81 | 85.05 | 84.50 | 84.85 | 711,778 | +0.20(+0.24%) |
Sep 18, 2012 | 85.00 | 85.05 | 84.47 | 84.65 | 737,930 | -0.55(-0.65%) |
Sep 17, 2012 | 85.75 | 85.86 | 85.08 | 85.20 | 818,528 | -0.88(-1.02%) |
Sep 14, 2012 | 85.45 | 86.34 | 85.36 | 86.08 | 2,563,118 | +0.95(+1.12%) |
Sep 13, 2012 | 84.35 | 85.38 | 83.88 | 85.13 | 1,028,093 | +0.77(+0.91%) |
Sep 12, 2012 | 84.12 | 84.36 | 83.82 | 84.36 | 952,497 | +0.46(+0.55%) |
Sep 11, 2012 | 83.83 | 84.15 | 83.68 | 83.90 | 694,933 | +0.09(+0.11%) |
Sep 10, 2012 | 84.03 | 84.25 | 83.76 | 83.81 | 822,685 | -0.36(-0.43%) |
Sep 07, 2012 | 83.89 | 84.39 | 83.72 | 84.17 | 858,815 | +0.46(+0.55%) |
Sep 06, 2012 | 82.62 | 83.91 | 82.59 | 83.71 | 1,198,254 | +1.58(+1.92%) |
Sep 05, 2012 | 82.29 | 82.40 | 81.88 | 82.13 | 1,469,027 | -0.18(-0.22%) |