Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 81.53 | 81.56 | 81.40 | 81.52 | 4,107,656 | +0.06(+0.08%) |
Jan 30, 2013 | 81.50 | 81.64 | 81.38 | 81.46 | 4,408,362 | -0.27(-0.33%) |
Jan 29, 2013 | 81.76 | 81.95 | 81.66 | 81.73 | 2,086,046 | -0.18(-0.22%) |
Jan 28, 2013 | 81.71 | 81.94 | 81.23 | 81.92 | 3,565,768 | -0.07(-0.08%) |
Jan 25, 2013 | 82.22 | 82.22 | 81.93 | 81.98 | 3,566,389 | -0.38(-0.46%) |
Jan 24, 2013 | 82.43 | 82.46 | 82.31 | 82.36 | 2,744,558 | -0.12(-0.14%) |
Jan 23, 2013 | 82.50 | 82.56 | 82.43 | 82.48 | 3,583,993 | +0.10(+0.12%) |
Jan 22, 2013 | 82.37 | 82.44 | 82.18 | 82.37 | 2,534,733 | +0.00(+0.00%) |
Jan 18, 2013 | 82.30 | 82.46 | 82.24 | 82.37 | 3,961,715 | +0.08(+0.10%) |
Jan 17, 2013 | 82.31 | 82.33 | 82.12 | 82.29 | 3,260,348 | -0.14(-0.17%) |
Jan 16, 2013 | 82.49 | 82.56 | 82.40 | 82.43 | 6,152,426 | +0.00(+0.00%) |
Jan 15, 2013 | 82.59 | 82.69 | 82.37 | 82.43 | 4,457,555 | -0.07(-0.08%) |
Jan 14, 2013 | 82.73 | 82.73 | 82.48 | 82.50 | 2,298,911 | -0.16(-0.20%) |
Jan 11, 2013 | 82.43 | 82.67 | 82.37 | 82.67 | 1,110,598 | +0.15(+0.18%) |
Jan 10, 2013 | 82.35 | 82.58 | 82.35 | 82.52 | 2,109,311 | +0.04(+0.05%) |
Jan 09, 2013 | 82.59 | 82.60 | 82.46 | 82.48 | 2,735,798 | -0.03(-0.03%) |
Jan 08, 2013 | 82.46 | 82.56 | 82.43 | 82.50 | 3,713,348 | +0.08(+0.09%) |
Jan 07, 2013 | 82.39 | 82.46 | 82.26 | 82.43 | 5,614,374 | +0.14(+0.17%) |
Jan 04, 2013 | 82.31 | 82.36 | 82.09 | 82.29 | 6,831,229 | -0.04(-0.05%) |
Jan 03, 2013 | 82.69 | 82.72 | 82.30 | 82.33 | 4,699,276 | -0.45(-0.54%) |
Jan 02, 2013 | 82.54 | 82.81 | 82.52 | 82.78 | 5,945,109 | +0.19(+0.23%) |
Dec 31, 2012 | 82.88 | 82.94 | 82.53 | 82.59 | 2,857,159 | -0.44(-0.53%) |
Dec 28, 2012 | 82.94 | 83.03 | 82.88 | 83.03 | 2,775,249 | +0.18(+0.22%) |
Dec 27, 2012 | 82.60 | 82.89 | 82.58 | 82.84 | 2,280,589 | +0.27(+0.32%) |
Dec 26, 2012 | 82.68 | 82.69 | 82.56 | 82.58 | 2,405,255 | +0.12(+0.14%) |
Dec 24, 2012 | 82.41 | 82.54 | 82.39 | 82.46 | 2,795,247 | -0.05(-0.07%) |
Dec 21, 2012 | 82.48 | 82.58 | 82.41 | 82.52 | 3,893,201 | +0.14(+0.17%) |
Dec 20, 2012 | 82.43 | 82.52 | 82.31 | 82.37 | 3,739,529 | +0.08(+0.10%) |
Dec 19, 2012 | 82.11 | 82.32 | 82.11 | 82.29 | 4,572,663 | +0.32(+0.39%) |
Dec 18, 2012 | 82.26 | 82.28 | 81.88 | 81.97 | 3,347,723 | -0.20(-0.25%) |
Dec 17, 2012 | 82.45 | 82.49 | 82.17 | 82.17 | 2,913,957 | -0.27(-0.32%) |
Dec 14, 2012 | 82.46 | 82.55 | 82.42 | 82.44 | 4,178,970 | +0.06(+0.07%) |
Dec 13, 2012 | 82.37 | 82.50 | 82.26 | 82.38 | 5,340,989 | -0.13(-0.16%) |
Dec 12, 2012 | 82.75 | 82.90 | 82.45 | 82.51 | 3,512,860 | -0.25(-0.30%) |
Dec 11, 2012 | 83.03 | 83.05 | 82.73 | 82.76 | 3,475,448 | -0.31(-0.37%) |
Dec 10, 2012 | 83.10 | 83.13 | 83.01 | 83.07 | 3,364,871 | +0.07(+0.09%) |
Dec 07, 2012 | 83.07 | 83.09 | 82.98 | 82.99 | 2,861,066 | -0.20(-0.24%) |
Dec 06, 2012 | 83.26 | 83.36 | 83.17 | 83.19 | 4,021,975 | -0.01(-0.02%) |
Dec 05, 2012 | 83.11 | 83.24 | 83.05 | 83.20 | 2,856,170 | +0.17(+0.20%) |
Dec 04, 2012 | 83.06 | 83.10 | 82.96 | 83.03 | 3,508,084 | +0.17(+0.20%) |
Nov 30, 2012 | 82.97 | 83.03 | 82.84 | 82.87 | 3,138,083 | -0.01(-0.01%) |
Nov 29, 2012 | 82.87 | 82.92 | 82.81 | 82.87 | 1,551,507 | +0.06(+0.07%) |
Nov 28, 2012 | 82.89 | 82.98 | 82.79 | 82.81 | 2,164,114 | -0.01(-0.02%) |
Nov 27, 2012 | 82.76 | 82.88 | 82.76 | 82.82 | 3,306,134 | +0.05(+0.06%) |
Nov 26, 2012 | 82.78 | 82.90 | 82.72 | 82.78 | 3,555,314 | +0.13(+0.16%) |
Nov 23, 2012 | 82.64 | 82.74 | 82.61 | 82.64 | 1,369,092 | +0.04(+0.04%) |
Nov 21, 2012 | 82.53 | 82.64 | 82.47 | 82.61 | 3,336,289 | +0.06(+0.07%) |
Nov 20, 2012 | 82.76 | 82.80 | 82.53 | 82.55 | 4,759,630 | -0.26(-0.31%) |
Nov 19, 2012 | 82.49 | 82.82 | 82.47 | 82.80 | 3,514,999 | +0.26(+0.31%) |
Nov 16, 2012 | 82.53 | 82.68 | 82.51 | 82.55 | 3,214,491 | +0.03(+0.03%) |
Nov 15, 2012 | 82.46 | 82.58 | 82.45 | 82.52 | 3,269,416 | -0.16(-0.20%) |
Nov 14, 2012 | 82.36 | 82.73 | 82.36 | 82.68 | 3,604,330 | +0.17(+0.21%) |
Nov 13, 2012 | 82.68 | 82.76 | 82.47 | 82.51 | 2,725,786 | +0.03(+0.04%) |
Nov 12, 2012 | 82.47 | 82.63 | 82.44 | 82.48 | 1,461,277 | +0.01(+0.02%) |
Nov 09, 2012 | 82.57 | 82.66 | 82.36 | 82.47 | 4,200,807 | -0.20(-0.25%) |
Nov 08, 2012 | 82.71 | 82.78 | 82.51 | 82.67 | 4,681,629 | -0.08(-0.10%) |
Nov 07, 2012 | 83.06 | 83.08 | 82.75 | 82.75 | 2,336,598 | +0.17(+0.21%) |
Nov 06, 2012 | 82.86 | 82.93 | 82.54 | 82.58 | 2,150,838 | -0.40(-0.48%) |
Nov 05, 2012 | 82.95 | 83.12 | 82.95 | 82.98 | 3,055,432 | +0.04(+0.05%) |
Nov 02, 2012 | 83.04 | 83.11 | 82.80 | 82.94 | 2,859,634 | -0.16(-0.20%) |