Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 85.41 | 85.45 | 85.25 | 85.35 | 168,355 | +0.06(+0.07%) |
Feb 27, 2013 | 85.23 | 85.33 | 85.19 | 85.29 | 206,401 | +0.15(+0.18%) |
Feb 26, 2013 | 85.29 | 85.29 | 85.08 | 85.14 | 140,206 | +0.02(+0.02%) |
Feb 22, 2013 | 85.26 | 85.27 | 85.07 | 85.12 | 150,691 | -0.02(-0.03%) |
Feb 21, 2013 | 85.13 | 85.22 | 85.04 | 85.14 | 219,032 | +0.11(+0.13%) |
Feb 20, 2013 | 84.94 | 85.15 | 84.94 | 85.04 | 159,936 | +0.02(+0.03%) |
Feb 19, 2013 | 85.05 | 85.16 | 84.99 | 85.01 | 269,817 | +0.02(+0.03%) |
Feb 15, 2013 | 85.00 | 85.10 | 84.97 | 84.99 | 205,249 | -0.01(-0.01%) |
Feb 14, 2013 | 85.21 | 85.21 | 84.98 | 85.00 | 265,751 | -0.17(-0.20%) |
Feb 13, 2013 | 85.24 | 85.27 | 85.10 | 85.17 | 135,273 | +0.00(+0.00%) |
Feb 12, 2013 | 85.24 | 85.41 | 85.09 | 85.17 | 205,817 | -0.05(-0.06%) |
Feb 11, 2013 | 85.44 | 85.49 | 85.20 | 85.23 | 213,769 | -0.24(-0.28%) |
Feb 08, 2013 | 85.33 | 85.53 | 85.29 | 85.46 | 319,755 | +0.17(+0.20%) |
Feb 07, 2013 | 85.45 | 85.50 | 85.28 | 85.29 | 199,099 | -0.14(-0.17%) |
Feb 06, 2013 | 85.40 | 85.43 | 85.28 | 85.43 | 384,713 | +0.08(+0.09%) |
Feb 04, 2013 | 85.23 | 85.39 | 85.05 | 85.36 | 616,045 | +0.15(+0.18%) |
Feb 01, 2013 | 85.00 | 85.28 | 84.97 | 85.20 | 580,151 | +0.31(+0.36%) |
Jan 31, 2013 | 84.83 | 85.00 | 84.81 | 84.90 | 181,691 | +0.03(+0.04%) |
Jan 30, 2013 | 84.91 | 84.94 | 84.76 | 84.86 | 235,709 | +0.04(+0.04%) |
Jan 29, 2013 | 84.88 | 84.93 | 84.81 | 84.83 | 196,545 | -0.05(-0.06%) |
Jan 28, 2013 | 85.14 | 85.16 | 84.86 | 84.88 | 357,478 | -0.37(-0.43%) |
Jan 25, 2013 | 85.43 | 85.51 | 85.15 | 85.25 | 238,954 | -0.28(-0.33%) |
Jan 24, 2013 | 85.45 | 85.58 | 85.34 | 85.53 | 386,055 | +0.08(+0.09%) |
Jan 23, 2013 | 85.66 | 85.69 | 85.19 | 85.45 | 744,101 | -0.18(-0.20%) |
Jan 22, 2013 | 85.72 | 85.75 | 85.60 | 85.63 | 366,785 | -0.08(-0.10%) |
Jan 18, 2013 | 85.61 | 85.73 | 85.57 | 85.71 | 288,694 | +0.14(+0.17%) |
Jan 17, 2013 | 85.68 | 85.69 | 85.52 | 85.57 | 292,609 | +0.02(+0.02%) |
Jan 16, 2013 | 85.53 | 85.67 | 85.50 | 85.55 | 222,222 | +0.06(+0.07%) |
Jan 15, 2013 | 85.63 | 85.63 | 85.47 | 85.49 | 206,967 | -0.08(-0.09%) |
Jan 14, 2013 | 85.58 | 85.60 | 85.40 | 85.57 | 237,925 | +0.00(+0.00%) |
Jan 11, 2013 | 85.32 | 85.58 | 85.26 | 85.57 | 362,900 | +0.20(+0.23%) |
Jan 10, 2013 | 85.02 | 85.42 | 84.99 | 85.37 | 310,519 | -0.05(-0.06%) |
Jan 09, 2013 | 85.28 | 85.50 | 85.18 | 85.42 | 485,436 | +0.21(+0.24%) |
Jan 08, 2013 | 85.08 | 85.25 | 84.91 | 85.22 | 236,693 | +0.15(+0.18%) |
Jan 07, 2013 | 84.68 | 85.21 | 84.57 | 85.06 | 324,161 | +0.14(+0.17%) |
Jan 04, 2013 | 85.22 | 85.22 | 84.86 | 84.92 | 278,685 | -0.19(-0.22%) |
Jan 03, 2013 | 85.13 | 85.15 | 84.94 | 85.11 | 424,496 | +0.02(+0.02%) |
Jan 02, 2013 | 84.48 | 85.13 | 84.21 | 85.09 | 1,295,304 | +0.88(+1.05%) |
Dec 31, 2012 | 83.66 | 84.25 | 83.66 | 84.21 | 612,134 | +0.17(+0.20%) |
Dec 28, 2012 | 84.25 | 84.45 | 84.02 | 84.04 | 317,831 | -0.30(-0.35%) |
Dec 27, 2012 | 84.23 | 84.44 | 84.21 | 84.34 | 329,434 | +0.03(+0.04%) |
Dec 26, 2012 | 84.19 | 84.41 | 84.14 | 84.31 | 353,181 | +0.07(+0.09%) |
Dec 24, 2012 | 84.09 | 84.24 | 84.02 | 84.24 | 182,664 | +0.08(+0.09%) |
Dec 21, 2012 | 84.08 | 84.22 | 84.01 | 84.16 | 492,218 | -0.02(-0.02%) |
Dec 20, 2012 | 84.06 | 84.24 | 83.85 | 84.17 | 374,802 | +0.18(+0.22%) |
Dec 19, 2012 | 83.51 | 84.01 | 83.31 | 83.99 | 722,192 | +0.62(+0.74%) |
Dec 18, 2012 | 83.80 | 83.97 | 82.91 | 83.38 | 889,571 | -0.27(-0.33%) |
Dec 17, 2012 | 84.30 | 84.43 | 83.63 | 83.65 | 681,331 | -0.68(-0.81%) |
Dec 14, 2012 | 85.39 | 85.39 | 84.30 | 84.33 | 458,100 | -0.99(-1.17%) |
Dec 13, 2012 | 85.49 | 85.49 | 85.08 | 85.33 | 513,962 | -0.24(-0.28%) |
Dec 12, 2012 | 85.87 | 85.87 | 85.23 | 85.56 | 290,648 | -0.14(-0.17%) |
Dec 11, 2012 | 86.00 | 86.05 | 85.70 | 85.71 | 224,599 | -0.23(-0.27%) |
Dec 10, 2012 | 86.08 | 86.16 | 85.94 | 85.94 | 230,964 | -0.05(-0.05%) |
Dec 07, 2012 | 86.19 | 86.23 | 85.90 | 85.98 | 209,063 | -0.11(-0.12%) |
Dec 06, 2012 | 86.19 | 86.23 | 86.05 | 86.09 | 178,191 | +0.00(+0.00%) |
Dec 05, 2012 | 85.97 | 86.22 | 85.97 | 86.09 | 414,029 | +0.03(+0.04%) |