Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 83.17 | 83.24 | 83.14 | 83.24 | 2,612,678 | +0.08(+0.09%) |
Jan 30, 2013 | 83.10 | 83.17 | 83.05 | 83.16 | 1,806,569 | -0.04(-0.05%) |
Jan 29, 2013 | 83.25 | 83.31 | 83.14 | 83.20 | 1,110,904 | -0.05(-0.06%) |
Jan 28, 2013 | 83.15 | 83.26 | 83.14 | 83.25 | 1,415,954 | -0.12(-0.14%) |
Jan 25, 2013 | 83.39 | 83.46 | 83.31 | 83.37 | 1,164,092 | -0.20(-0.24%) |
Jan 24, 2013 | 83.61 | 83.66 | 83.56 | 83.57 | 874,976 | -0.11(-0.14%) |
Jan 23, 2013 | 83.67 | 83.70 | 83.32 | 83.69 | 1,848,476 | +0.09(+0.11%) |
Jan 22, 2013 | 83.51 | 83.65 | 83.51 | 83.60 | 1,934,988 | -0.05(-0.05%) |
Jan 18, 2013 | 83.60 | 83.65 | 83.57 | 83.64 | 868,238 | +0.10(+0.12%) |
Jan 17, 2013 | 83.53 | 83.63 | 83.48 | 83.54 | 1,698,812 | -0.18(-0.22%) |
Jan 16, 2013 | 83.71 | 83.77 | 83.63 | 83.73 | 1,633,902 | +0.05(+0.05%) |
Jan 15, 2013 | 83.70 | 83.75 | 83.66 | 83.68 | 3,396,573 | +0.02(+0.03%) |
Jan 14, 2013 | 83.65 | 83.70 | 83.60 | 83.66 | 1,153,976 | +0.08(+0.09%) |
Jan 11, 2013 | 83.42 | 83.63 | 83.41 | 83.58 | 1,485,390 | +0.08(+0.10%) |
Jan 10, 2013 | 83.47 | 83.55 | 83.43 | 83.50 | 1,496,817 | -0.01(-0.01%) |
Jan 09, 2013 | 83.58 | 83.58 | 83.48 | 83.51 | 1,786,275 | -0.06(-0.07%) |
Jan 08, 2013 | 83.54 | 83.61 | 83.51 | 83.57 | 2,366,604 | +0.08(+0.09%) |
Jan 07, 2013 | 83.54 | 83.56 | 83.45 | 83.49 | 2,459,311 | -0.05(-0.05%) |
Jan 04, 2013 | 83.39 | 83.54 | 83.36 | 83.54 | 1,706,547 | +0.09(+0.11%) |
Jan 03, 2013 | 83.70 | 83.76 | 83.42 | 83.45 | 2,337,988 | -0.21(-0.25%) |
Jan 02, 2013 | 83.60 | 83.69 | 83.57 | 83.66 | 1,508,297 | -0.10(-0.12%) |
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%) |