Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 84.02 | 84.71 | 83.93 | 84.53 | 693,321 | +0.43(+0.51%) |
Oct 26, 2012 | 84.50 | 84.10 | 84.10 | 84.10 | 1,343,068 | -0.44(-0.52%) |
Oct 25, 2012 | 84.92 | 85.18 | 83.96 | 84.54 | 1,028,258 | +0.29(+0.35%) |
Oct 24, 2012 | 84.91 | 84.99 | 83.95 | 84.24 | 535,450 | -0.36(-0.42%) |
Oct 23, 2012 | 84.19 | 84.75 | 83.50 | 84.60 | 886,757 | -0.46(-0.54%) |
Oct 19, 2012 | 86.37 | 86.44 | 84.69 | 85.06 | 1,043,506 | -2.02(-2.32%) |
Oct 18, 2012 | 87.50 | 87.64 | 86.90 | 87.08 | 640,425 | -0.58(-0.67%) |
Oct 17, 2012 | 87.27 | 87.90 | 87.12 | 87.66 | 693,782 | +0.47(+0.53%) |
Oct 16, 2012 | 86.74 | 87.22 | 86.63 | 87.19 | 945,003 | +0.85(+0.98%) |
Oct 15, 2012 | 86.00 | 86.34 | 85.43 | 86.34 | 1,102,888 | +0.74(+0.86%) |
Oct 12, 2012 | 86.16 | 86.55 | 85.43 | 85.60 | 674,935 | -0.56(-0.65%) |
Oct 11, 2012 | 86.63 | 86.95 | 85.98 | 86.16 | 1,347,701 | +0.25(+0.29%) |
Oct 10, 2012 | 86.16 | 86.30 | 85.62 | 85.92 | 1,105,876 | -0.16(-0.18%) |
Oct 09, 2012 | 87.31 | 87.35 | 85.92 | 86.07 | 1,113,859 | -1.19(-1.36%) |
Oct 08, 2012 | 87.27 | 87.60 | 87.12 | 87.26 | 483,205 | -0.51(-0.58%) |
Oct 05, 2012 | 88.43 | 89.06 | 87.53 | 87.77 | 713,446 | -0.24(-0.27%) |
Oct 04, 2012 | 87.82 | 88.01 | 86.97 | 88.01 | 1,512,276 | +0.51(+0.58%) |
Oct 03, 2012 | 87.77 | 87.99 | 86.88 | 87.50 | 1,394,574 | -0.14(-0.16%) |
Oct 02, 2012 | 87.96 | 88.08 | 87.18 | 87.63 | 2,002,851 | +0.05(+0.06%) |
Oct 01, 2012 | 87.89 | 88.49 | 87.14 | 87.58 | 1,578,902 | +0.24(+0.27%) |
Sep 28, 2012 | 87.61 | 87.88 | 87.06 | 87.34 | 1,241,167 | -0.52(-0.59%) |
Sep 27, 2012 | 87.01 | 88.09 | 86.66 | 87.86 | 1,246,748 | +1.14(+1.32%) |
Sep 26, 2012 | 87.50 | 87.61 | 86.35 | 86.72 | 2,494,678 | -0.65(-0.74%) |
Sep 25, 2012 | 89.13 | 89.22 | 87.25 | 87.37 | 1,293,678 | -1.19(-1.34%) |
Sep 24, 2012 | 88.78 | 89.16 | 88.29 | 88.56 | 1,003,201 | -0.62(-0.69%) |
Sep 21, 2012 | 89.65 | 89.73 | 89.09 | 89.17 | 785,143 | +0.39(+0.44%) |
Sep 20, 2012 | 88.72 | 89.03 | 88.22 | 88.78 | 856,488 | -0.41(-0.46%) |
Sep 19, 2012 | 89.52 | 89.70 | 89.00 | 89.19 | 862,513 | -0.15(-0.17%) |
Sep 18, 2012 | 89.37 | 89.57 | 88.95 | 89.35 | 987,047 | -0.26(-0.28%) |
Sep 17, 2012 | 89.47 | 89.73 | 89.17 | 89.60 | 880,858 | -0.27(-0.30%) |
Sep 14, 2012 | 89.47 | 90.52 | 89.35 | 89.88 | 1,242,458 | +0.73(+0.82%) |
Sep 13, 2012 | 88.31 | 89.74 | 87.83 | 89.15 | 1,487,540 | +0.98(+1.11%) |
Sep 12, 2012 | 88.16 | 88.34 | 87.63 | 88.17 | 642,552 | +0.39(+0.45%) |
Sep 11, 2012 | 87.79 | 88.33 | 87.65 | 87.78 | 728,082 | +0.04(+0.04%) |
Sep 10, 2012 | 88.10 | 88.30 | 87.63 | 87.74 | 1,577,172 | -0.37(-0.42%) |
Sep 07, 2012 | 87.96 | 88.31 | 87.76 | 88.12 | 981,872 | +0.47(+0.54%) |
Sep 06, 2012 | 86.50 | 88.01 | 86.45 | 87.64 | 1,200,414 | +1.59(+1.85%) |
Sep 05, 2012 | 86.18 | 86.45 | 85.70 | 86.05 | 798,556 | -0.05(-0.05%) |
Sep 04, 2012 | 84.93 | 86.39 | 84.34 | 86.09 | 1,301,720 | +1.36(+1.60%) |
Aug 31, 2012 | 85.16 | 85.20 | 83.95 | 84.74 | 1,222,092 | +0.26(+0.30%) |
Aug 30, 2012 | 84.82 | 84.91 | 84.28 | 84.48 | 947,056 | -0.82(-0.96%) |
Aug 29, 2012 | 85.16 | 85.67 | 84.83 | 85.30 | 996,137 | +0.73(+0.86%) |
Aug 27, 2012 | 84.89 | 85.05 | 84.23 | 84.57 | 604,902 | +0.19(+0.23%) |
Aug 24, 2012 | 83.94 | 84.75 | 83.77 | 84.38 | 1,287,214 | +0.25(+0.29%) |
Aug 23, 2012 | 84.50 | 84.50 | 83.71 | 84.14 | 1,329,327 | -0.36(-0.43%) |
Aug 22, 2012 | 84.54 | 84.81 | 84.19 | 84.50 | 1,301,145 | -0.25(-0.29%) |
Aug 21, 2012 | 85.28 | 86.01 | 84.45 | 84.75 | 1,276,780 | -0.14(-0.16%) |
Aug 20, 2012 | 85.20 | 85.27 | 84.47 | 84.88 | 1,957,168 | -0.48(-0.57%) |
Aug 17, 2012 | 84.76 | 85.51 | 84.56 | 85.37 | 822,299 | +0.69(+0.82%) |
Aug 16, 2012 | 83.69 | 84.90 | 83.37 | 84.67 | 998,118 | +0.87(+1.03%) |
Aug 15, 2012 | 82.89 | 83.81 | 82.82 | 83.81 | 526,046 | +0.70(+0.84%) |
Aug 14, 2012 | 83.83 | 83.92 | 82.71 | 83.11 | 2,051,813 | -0.20(-0.24%) |
Aug 13, 2012 | 83.36 | 83.52 | 82.32 | 83.31 | 1,228,231 | -0.17(-0.21%) |
Aug 10, 2012 | 83.31 | 83.58 | 82.97 | 83.48 | 691,761 | -0.23(-0.27%) |
Aug 09, 2012 | 83.30 | 83.90 | 83.20 | 83.71 | 791,091 | +0.39(+0.47%) |
Aug 08, 2012 | 83.24 | 83.73 | 83.19 | 83.31 | 1,587,348 | -0.33(-0.39%) |
Aug 07, 2012 | 83.37 | 84.26 | 83.25 | 83.64 | 1,122,715 | +0.94(+1.13%) |
Aug 06, 2012 | 82.12 | 83.12 | 82.08 | 82.70 | 1,115,458 | +0.66(+0.80%) |
Aug 03, 2012 | 81.59 | 82.48 | 81.15 | 82.05 | 1,270,517 | +1.89(+2.35%) |
Aug 02, 2012 | 79.77 | 80.59 | 79.45 | 80.16 | 1,033,105 | -0.18(-0.23%) |