Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 82.32 | 82.84 | 82.29 | 82.81 | 31,157 | +0.90(+1.10%) |
Nov 29, 2012 | 82.14 | 82.37 | 81.62 | 81.91 | 49,968 | +0.64(+0.79%) |
Nov 28, 2012 | 80.43 | 81.36 | 80.35 | 81.26 | 45,096 | +0.97(+1.20%) |
Nov 27, 2012 | 80.63 | 80.81 | 80.13 | 80.30 | 16,904 | -0.17(-0.21%) |
Nov 26, 2012 | 79.98 | 80.47 | 79.74 | 80.47 | 14,198 | -0.74(-0.91%) |
Nov 23, 2012 | 80.43 | 81.20 | 80.43 | 81.20 | 7,284 | +1.60(+2.01%) |
Nov 21, 2012 | 79.44 | 79.62 | 79.08 | 79.60 | 16,250 | -0.11(-0.14%) |
Nov 20, 2012 | 79.29 | 79.71 | 79.03 | 79.71 | 45,768 | +0.25(+0.32%) |
Nov 19, 2012 | 78.75 | 79.46 | 78.75 | 79.46 | 24,705 | +1.11(+1.42%) |
Nov 16, 2012 | 77.85 | 78.58 | 77.41 | 78.34 | 34,676 | -0.34(-0.43%) |
Nov 15, 2012 | 78.51 | 78.95 | 78.15 | 78.68 | 51,783 | -0.07(-0.09%) |
Nov 14, 2012 | 80.01 | 80.25 | 78.52 | 78.75 | 78,408 | -1.55(-1.94%) |
Nov 13, 2012 | 79.90 | 80.84 | 79.85 | 80.30 | 41,568 | -1.40(-1.72%) |
Nov 12, 2012 | 81.80 | 82.02 | 81.29 | 81.71 | 54,058 | +1.26(+1.56%) |
Nov 09, 2012 | 80.23 | 81.22 | 80.23 | 80.45 | 52,884 | +0.46(+0.57%) |
Nov 08, 2012 | 80.73 | 81.02 | 79.99 | 79.99 | 34,087 | +0.27(+0.34%) |
Nov 07, 2012 | 80.07 | 80.13 | 79.23 | 79.72 | 36,020 | -0.35(-0.43%) |
Nov 06, 2012 | 79.63 | 80.15 | 79.63 | 80.07 | 33,386 | +1.22(+1.54%) |
Nov 05, 2012 | 78.39 | 78.88 | 78.30 | 78.85 | 28,154 | +1.27(+1.64%) |
Nov 02, 2012 | 78.64 | 78.71 | 77.51 | 77.58 | 34,239 | -1.49(-1.88%) |
Nov 01, 2012 | 78.55 | 79.08 | 78.55 | 79.07 | 13,218 | -0.09(-0.11%) |
Oct 31, 2012 | 79.32 | 79.57 | 78.90 | 79.16 | 19,794 | +0.65(+0.83%) |
Oct 26, 2012 | 78.57 | 78.51 | 78.51 | 78.51 | 115,092 | +0.04(+0.05%) |
Oct 25, 2012 | 78.90 | 78.91 | 78.11 | 78.47 | 21,705 | +0.33(+0.42%) |
Oct 24, 2012 | 78.19 | 78.36 | 77.88 | 78.14 | 21,560 | +0.59(+0.76%) |
Oct 23, 2012 | 77.63 | 77.70 | 77.00 | 77.55 | 28,049 | -0.29(-0.37%) |
Oct 19, 2012 | 79.39 | 79.44 | 77.82 | 77.84 | 84,129 | -2.77(-3.44%) |
Oct 18, 2012 | 80.49 | 80.98 | 80.23 | 80.61 | 61,477 | -0.35(-0.43%) |
Oct 17, 2012 | 80.35 | 81.28 | 80.35 | 80.95 | 26,593 | +1.27(+1.59%) |
Oct 16, 2012 | 79.57 | 79.96 | 79.55 | 79.69 | 18,998 | +0.27(+0.34%) |
Oct 15, 2012 | 78.79 | 79.42 | 78.53 | 79.42 | 17,494 | +0.76(+0.96%) |
Oct 12, 2012 | 78.90 | 79.07 | 78.32 | 78.66 | 16,303 | -0.64(-0.80%) |
Oct 11, 2012 | 79.68 | 79.80 | 79.18 | 79.30 | 36,250 | +1.11(+1.42%) |
Oct 10, 2012 | 78.65 | 78.69 | 77.99 | 78.19 | 34,802 | +0.24(+0.31%) |
Oct 09, 2012 | 78.64 | 78.91 | 77.94 | 77.95 | 48,855 | -0.72(-0.91%) |
Oct 08, 2012 | 78.75 | 78.82 | 78.41 | 78.67 | 38,617 | -0.16(-0.21%) |
Oct 05, 2012 | 79.63 | 79.93 | 78.48 | 78.83 | 28,175 | +0.23(+0.29%) |
Oct 04, 2012 | 78.24 | 78.93 | 78.21 | 78.60 | 24,975 | +1.37(+1.78%) |
Oct 03, 2012 | 77.52 | 77.56 | 76.99 | 77.23 | 18,773 | -0.37(-0.48%) |
Oct 02, 2012 | 78.27 | 78.37 | 77.36 | 77.60 | 12,113 | -0.33(-0.42%) |
Oct 01, 2012 | 77.84 | 78.52 | 77.84 | 77.93 | 69,547 | +1.00(+1.29%) |
Sep 28, 2012 | 77.29 | 77.29 | 76.62 | 76.94 | 31,048 | -0.80(-1.03%) |
Sep 27, 2012 | 77.11 | 77.81 | 76.83 | 77.74 | 37,588 | +2.13(+2.82%) |
Sep 26, 2012 | 75.73 | 75.97 | 75.34 | 75.61 | 25,438 | -0.40(-0.53%) |
Sep 25, 2012 | 76.90 | 77.32 | 75.91 | 76.01 | 50,692 | -0.61(-0.80%) |
Sep 24, 2012 | 76.24 | 76.71 | 76.22 | 76.62 | 26,321 | -0.25(-0.32%) |
Sep 21, 2012 | 77.25 | 77.45 | 76.76 | 76.86 | 23,372 | +0.98(+1.29%) |
Sep 20, 2012 | 75.71 | 76.00 | 75.29 | 75.89 | 23,295 | -0.91(-1.19%) |
Sep 19, 2012 | 76.54 | 77.01 | 76.39 | 76.80 | 18,621 | +0.61(+0.79%) |
Sep 18, 2012 | 75.92 | 76.31 | 75.91 | 76.19 | 21,258 | -0.34(-0.45%) |
Sep 17, 2012 | 76.88 | 77.13 | 76.36 | 76.53 | 51,828 | +0.04(+0.05%) |
Sep 14, 2012 | 76.66 | 77.40 | 76.38 | 76.50 | 29,403 | +0.59(+0.78%) |
Sep 13, 2012 | 74.66 | 76.35 | 74.31 | 75.91 | 48,744 | +1.14(+1.52%) |
Sep 12, 2012 | 75.07 | 75.21 | 74.67 | 74.77 | 48,317 | +0.79(+1.07%) |
Sep 11, 2012 | 73.64 | 74.23 | 73.51 | 73.97 | 49,926 | +0.97(+1.33%) |
Sep 10, 2012 | 73.24 | 73.58 | 72.84 | 73.00 | 54,146 | -1.37(-1.84%) |
Sep 07, 2012 | 73.87 | 74.41 | 73.87 | 74.37 | 20,342 | -0.16(-0.21%) |
Sep 06, 2012 | 73.21 | 74.61 | 73.21 | 74.53 | 33,698 | +1.56(+2.14%) |
Sep 05, 2012 | 73.29 | 73.43 | 72.84 | 72.96 | 132,534 | -1.33(-1.79%) |