Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 85.13 | 85.45 | 84.29 | 84.69 | 2,095,966 | -0.42(-0.50%) |
Mar 27, 2013 | 84.00 | 85.22 | 83.84 | 85.11 | 2,469,423 | +0.53(+0.63%) |
Mar 26, 2013 | 84.36 | 84.61 | 84.16 | 84.58 | 1,820,202 | +0.40(+0.47%) |
Mar 25, 2013 | 83.96 | 84.42 | 83.45 | 84.18 | 2,900,777 | +0.29(+0.34%) |
Mar 22, 2013 | 82.58 | 83.90 | 82.56 | 83.89 | 2,551,016 | +1.27(+1.54%) |
Mar 21, 2013 | 82.09 | 82.98 | 81.95 | 82.62 | 2,777,317 | +0.35(+0.43%) |
Mar 20, 2013 | 81.76 | 82.49 | 81.68 | 82.27 | 2,902,183 | +0.77(+0.94%) |
Mar 19, 2013 | 81.30 | 81.84 | 80.72 | 81.51 | 2,806,775 | +0.35(+0.43%) |
Mar 18, 2013 | 80.88 | 81.42 | 80.62 | 81.16 | 2,678,609 | -0.05(-0.06%) |
Mar 15, 2013 | 81.85 | 82.20 | 81.02 | 81.21 | 5,013,981 | -0.93(-1.13%) |
Mar 14, 2013 | 82.42 | 83.03 | 82.14 | 82.14 | 2,902,512 | -0.41(-0.49%) |
Mar 13, 2013 | 83.00 | 83.16 | 82.14 | 82.54 | 3,081,003 | -0.26(-0.32%) |
Mar 12, 2013 | 82.70 | 84.22 | 82.42 | 82.81 | 4,754,709 | +1.05(+1.28%) |
Mar 11, 2013 | 82.65 | 82.75 | 81.69 | 81.76 | 2,657,123 | -0.48(-0.58%) |
Mar 08, 2013 | 81.87 | 82.42 | 81.30 | 82.24 | 1,942,493 | +0.85(+1.05%) |
Mar 07, 2013 | 82.65 | 82.99 | 81.33 | 81.39 | 3,261,638 | -0.47(-0.58%) |
Mar 06, 2013 | 82.33 | 82.60 | 81.70 | 81.86 | 1,571,558 | -0.47(-0.57%) |
Mar 05, 2013 | 82.75 | 82.91 | 82.01 | 82.33 | 2,019,243 | -0.22(-0.27%) |
Mar 04, 2013 | 80.82 | 82.58 | 80.74 | 82.55 | 2,433,107 | +1.60(+1.98%) |
Mar 01, 2013 | 80.47 | 81.13 | 80.02 | 80.95 | 2,242,766 | +0.10(+0.13%) |
Feb 28, 2013 | 80.84 | 81.71 | 80.48 | 80.84 | 2,772,869 | +0.45(+0.56%) |
Feb 27, 2013 | 79.55 | 81.04 | 78.98 | 80.40 | 3,146,016 | +1.02(+1.29%) |
Feb 26, 2013 | 79.89 | 80.42 | 79.26 | 79.38 | 3,652,331 | -0.51(-0.64%) |
Feb 25, 2013 | 81.12 | 81.51 | 79.86 | 79.89 | 2,059,743 | -0.85(-1.06%) |
Feb 22, 2013 | 80.67 | 80.85 | 80.00 | 80.74 | 1,974,744 | +0.38(+0.47%) |
Feb 21, 2013 | 80.75 | 80.95 | 80.02 | 80.37 | 3,420,950 | -0.31(-0.39%) |
Feb 20, 2013 | 81.55 | 81.91 | 80.65 | 80.68 | 2,399,340 | -0.65(-0.80%) |
Feb 19, 2013 | 81.69 | 81.73 | 80.99 | 81.33 | 2,373,221 | -0.22(-0.26%) |
Feb 15, 2013 | 81.24 | 82.31 | 80.64 | 81.55 | 5,312,032 | +0.12(+0.15%) |
Feb 14, 2013 | 80.64 | 81.46 | 80.62 | 81.43 | 2,770,352 | +0.31(+0.38%) |
Feb 13, 2013 | 81.39 | 81.71 | 80.57 | 81.12 | 1,534,024 | -0.10(-0.13%) |
Feb 12, 2013 | 81.58 | 81.59 | 81.04 | 81.22 | 1,507,463 | -0.18(-0.23%) |
Feb 11, 2013 | 82.11 | 82.16 | 81.22 | 81.40 | 1,825,964 | -0.64(-0.78%) |
Feb 08, 2013 | 81.71 | 82.18 | 81.26 | 82.04 | 2,163,002 | +0.75(+0.92%) |
Feb 07, 2013 | 81.23 | 81.66 | 80.77 | 81.29 | 3,767,639 | +0.12(+0.15%) |
Feb 06, 2013 | 82.11 | 82.36 | 80.56 | 81.17 | 3,999,386 | -0.40(-0.49%) |
Feb 04, 2013 | 82.87 | 82.87 | 81.46 | 81.57 | 2,171,480 | -1.33(-1.60%) |
Feb 01, 2013 | 81.90 | 83.06 | 81.66 | 82.90 | 2,909,415 | +1.44(+1.77%) |
Jan 31, 2013 | 81.59 | 82.11 | 81.28 | 81.46 | 2,080,767 | -0.15(-0.19%) |
Jan 30, 2013 | 81.99 | 82.08 | 81.43 | 81.61 | 2,436,914 | -0.66(-0.80%) |
Jan 29, 2013 | 81.31 | 82.41 | 81.27 | 82.27 | 2,604,313 | +0.69(+0.85%) |
Jan 28, 2013 | 81.69 | 81.79 | 81.19 | 81.58 | 2,049,825 | +0.10(+0.13%) |
Jan 25, 2013 | 81.96 | 82.09 | 81.20 | 81.48 | 2,026,018 | -0.42(-0.52%) |
Jan 24, 2013 | 81.50 | 82.41 | 81.42 | 81.90 | 1,903,731 | +0.61(+0.75%) |
Jan 23, 2013 | 81.43 | 81.79 | 81.01 | 81.29 | 1,812,551 | -0.02(-0.03%) |
Jan 22, 2013 | 80.74 | 81.33 | 80.53 | 81.31 | 2,518,154 | +0.76(+0.94%) |
Jan 18, 2013 | 80.32 | 80.75 | 80.09 | 80.56 | 2,941,775 | +0.19(+0.24%) |
Jan 17, 2013 | 80.85 | 80.99 | 80.36 | 80.36 | 2,632,339 | -0.45(-0.56%) |
Jan 16, 2013 | 80.18 | 80.88 | 80.12 | 80.82 | 1,509,579 | +0.30(+0.38%) |
Jan 15, 2013 | 79.48 | 80.81 | 79.45 | 80.52 | 2,167,324 | +0.62(+0.78%) |
Jan 14, 2013 | 79.87 | 81.11 | 79.36 | 79.89 | 2,707,320 | +0.07(+0.09%) |
Jan 11, 2013 | 80.40 | 80.79 | 79.66 | 79.82 | 2,771,619 | -0.37(-0.46%) |
Jan 10, 2013 | 80.67 | 80.79 | 79.70 | 80.19 | 2,925,146 | -0.39(-0.48%) |
Jan 09, 2013 | 80.42 | 80.79 | 80.20 | 80.58 | 2,304,394 | +0.04(+0.05%) |
Jan 08, 2013 | 80.40 | 81.03 | 80.18 | 80.54 | 2,751,107 | -0.15(-0.19%) |
Jan 07, 2013 | 80.47 | 80.98 | 80.32 | 80.69 | 2,090,213 | -0.63(-0.77%) |
Jan 04, 2013 | 81.63 | 81.92 | 80.83 | 81.32 | 2,499,691 | -0.26(-0.32%) |
Jan 03, 2013 | 81.28 | 82.00 | 81.00 | 81.58 | 4,864,730 | +0.83(+1.03%) |