Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 82.97 | 83.00 | 82.96 | 82.99 | 1,227,109 | -0.04(-0.05%) |
Feb 27, 2013 | 83.04 | 83.07 | 83.03 | 83.03 | 425,432 | -0.01(-0.01%) |
Feb 26, 2013 | 83.06 | 83.07 | 83.04 | 83.04 | 314,074 | +0.00(+0.00%) |
Feb 22, 2013 | 83.00 | 83.04 | 83.00 | 83.04 | 286,589 | +0.02(+0.02%) |
Feb 21, 2013 | 82.99 | 83.03 | 82.98 | 83.03 | 303,599 | +0.05(+0.06%) |
Feb 20, 2013 | 82.97 | 83.03 | 82.97 | 82.98 | 292,849 | +0.02(+0.02%) |
Feb 19, 2013 | 83.00 | 83.02 | 82.96 | 82.96 | 369,383 | -0.02(-0.03%) |
Feb 15, 2013 | 82.97 | 82.99 | 82.96 | 82.99 | 197,697 | +0.00(+0.00%) |
Feb 14, 2013 | 82.99 | 82.99 | 82.97 | 82.99 | 121,921 | +0.00(+0.00%) |
Feb 13, 2013 | 82.95 | 82.99 | 82.95 | 82.99 | 163,575 | +0.04(+0.05%) |
Feb 12, 2013 | 82.98 | 82.99 | 82.95 | 82.95 | 340,557 | -0.02(-0.03%) |
Feb 11, 2013 | 82.99 | 82.99 | 82.97 | 82.97 | 418,680 | -0.02(-0.03%) |
Feb 08, 2013 | 82.98 | 82.99 | 82.97 | 82.99 | 328,379 | +0.02(+0.02%) |
Feb 07, 2013 | 82.99 | 82.99 | 82.96 | 82.98 | 280,845 | -0.03(-0.04%) |
Feb 06, 2013 | 82.97 | 83.02 | 82.97 | 83.01 | 654,070 | +0.02(+0.03%) |
Feb 04, 2013 | 82.98 | 82.99 | 82.97 | 82.99 | 281,668 | +0.02(+0.03%) |
Feb 01, 2013 | 82.97 | 82.99 | 82.95 | 82.96 | 376,253 | +0.00(+0.00%) |
Jan 31, 2013 | 82.96 | 82.96 | 82.94 | 82.96 | 263,576 | -0.06(-0.07%) |
Jan 30, 2013 | 83.02 | 83.02 | 82.99 | 83.02 | 256,082 | +0.01(+0.01%) |
Jan 29, 2013 | 83.00 | 83.03 | 82.99 | 83.01 | 407,293 | +0.01(+0.01%) |
Jan 28, 2013 | 82.99 | 83.00 | 82.98 | 83.00 | 454,998 | +0.01(+0.01%) |
Jan 25, 2013 | 82.99 | 83.00 | 82.98 | 82.99 | 207,458 | -0.01(-0.01%) |
Jan 24, 2013 | 83.02 | 83.03 | 82.98 | 83.00 | 317,633 | -0.04(-0.05%) |
Jan 23, 2013 | 83.02 | 83.05 | 83.01 | 83.04 | 449,807 | -0.01(-0.01%) |
Jan 22, 2013 | 83.00 | 83.05 | 83.00 | 83.05 | 758,493 | +0.02(+0.03%) |
Jan 18, 2013 | 83.00 | 83.03 | 82.99 | 83.03 | 473,120 | +0.07(+0.08%) |
Jan 17, 2013 | 83.00 | 83.02 | 82.95 | 82.96 | 3,218,618 | -0.07(-0.08%) |
Jan 16, 2013 | 83.02 | 83.04 | 82.99 | 83.03 | 750,239 | +0.04(+0.05%) |
Jan 15, 2013 | 82.99 | 82.99 | 82.98 | 82.98 | 288,116 | -0.03(-0.03%) |
Jan 14, 2013 | 82.99 | 83.02 | 82.99 | 83.01 | 288,880 | +0.01(+0.01%) |
Jan 11, 2013 | 82.96 | 83.00 | 82.95 | 83.00 | 355,241 | +0.04(+0.05%) |
Jan 10, 2013 | 82.94 | 82.98 | 82.94 | 82.96 | 271,731 | +0.01(+0.01%) |
Jan 09, 2013 | 82.99 | 83.01 | 82.95 | 82.95 | 288,053 | -0.02(-0.03%) |
Jan 08, 2013 | 82.96 | 83.00 | 82.94 | 82.98 | 375,089 | +0.04(+0.05%) |
Jan 07, 2013 | 82.95 | 82.97 | 82.93 | 82.94 | 222,662 | +0.02(+0.02%) |
Jan 04, 2013 | 82.91 | 82.95 | 82.90 | 82.92 | 514,185 | +0.01(+0.02%) |
Jan 03, 2013 | 82.93 | 82.95 | 82.88 | 82.90 | 734,839 | -0.02(-0.03%) |
Jan 02, 2013 | 82.92 | 82.95 | 82.89 | 82.93 | 690,704 | -0.02(-0.02%) |
Dec 31, 2012 | 82.95 | 82.96 | 82.93 | 82.95 | 303,897 | +0.02(+0.02%) |
Dec 28, 2012 | 82.98 | 82.98 | 82.92 | 82.93 | 364,019 | -0.01(-0.01%) |
Dec 27, 2012 | 82.91 | 82.94 | 82.91 | 82.94 | 212,584 | -0.08(-0.10%) |
Dec 26, 2012 | 83.00 | 83.02 | 82.99 | 83.02 | 208,186 | +0.02(+0.03%) |
Dec 24, 2012 | 83.02 | 83.02 | 82.98 | 82.99 | 136,353 | -0.02(-0.02%) |
Dec 21, 2012 | 82.99 | 83.01 | 82.98 | 83.01 | 258,583 | +0.01(+0.01%) |
Dec 20, 2012 | 82.99 | 83.00 | 82.96 | 83.00 | 220,102 | +0.02(+0.02%) |
Dec 19, 2012 | 82.96 | 82.99 | 82.95 | 82.99 | 287,815 | +0.02(+0.03%) |
Dec 18, 2012 | 82.94 | 82.97 | 82.94 | 82.96 | 227,386 | +0.04(+0.05%) |
Dec 17, 2012 | 82.96 | 83.01 | 82.92 | 82.92 | 184,130 | -0.10(-0.12%) |
Dec 14, 2012 | 82.96 | 83.02 | 82.96 | 83.02 | 243,533 | +0.04(+0.05%) |
Dec 13, 2012 | 82.96 | 82.99 | 82.96 | 82.98 | 208,172 | +0.00(+0.00%) |
Dec 12, 2012 | 82.99 | 83.00 | 82.95 | 82.98 | 173,575 | -0.01(-0.01%) |
Dec 11, 2012 | 82.98 | 82.99 | 82.96 | 82.99 | 385,258 | +0.01(+0.01%) |
Dec 10, 2012 | 82.97 | 83.00 | 82.97 | 82.98 | 125,721 | +0.00(+0.00%) |
Dec 07, 2012 | 82.99 | 82.99 | 82.96 | 82.98 | 189,416 | +0.00(+0.00%) |
Dec 06, 2012 | 82.98 | 83.00 | 82.96 | 82.98 | 206,583 | -0.02(-0.02%) |
Dec 05, 2012 | 82.95 | 82.99 | 82.95 | 82.99 | 229,862 | +0.03(+0.04%) |