Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 83.05 | 83.05 | 83.03 | 83.04 | 216,530 | -0.03(-0.04%) |
Apr 29, 2013 | 83.05 | 83.08 | 83.03 | 83.08 | 966,563 | +0.01(+0.01%) |
Apr 26, 2013 | 83.03 | 83.07 | 83.02 | 83.07 | 881,878 | +0.05(+0.06%) |
Apr 25, 2013 | 83.06 | 83.06 | 83.01 | 83.02 | 378,843 | -0.02(-0.03%) |
Apr 24, 2013 | 83.06 | 83.08 | 83.03 | 83.04 | 233,082 | -0.01(-0.01%) |
Apr 23, 2013 | 83.04 | 83.08 | 83.03 | 83.05 | 276,264 | -0.02(-0.03%) |
Apr 22, 2013 | 83.03 | 83.08 | 83.03 | 83.07 | 207,424 | +0.06(+0.08%) |
Apr 19, 2013 | 83.02 | 83.05 | 83.00 | 83.01 | 392,870 | -0.04(-0.05%) |
Apr 18, 2013 | 83.03 | 83.07 | 83.00 | 83.05 | 1,427,594 | +0.02(+0.03%) |
Apr 17, 2013 | 82.99 | 83.04 | 82.99 | 83.03 | 308,514 | +0.04(+0.05%) |
Apr 16, 2013 | 82.99 | 83.01 | 82.99 | 82.99 | 327,769 | -0.01(-0.01%) |
Apr 15, 2013 | 82.99 | 83.01 | 82.99 | 82.99 | 300,041 | -0.02(-0.02%) |
Apr 12, 2013 | 82.99 | 83.01 | 82.99 | 83.01 | 220,951 | +0.02(+0.02%) |
Apr 11, 2013 | 82.99 | 82.99 | 82.98 | 82.99 | 332,839 | +0.02(+0.03%) |
Apr 10, 2013 | 82.98 | 83.00 | 82.97 | 82.97 | 225,813 | +0.00(+0.00%) |
Apr 09, 2013 | 82.99 | 82.99 | 82.97 | 82.97 | 271,928 | +0.02(+0.02%) |
Apr 08, 2013 | 82.99 | 83.00 | 82.95 | 82.95 | 435,746 | -0.02(-0.02%) |
Apr 05, 2013 | 82.99 | 83.01 | 82.97 | 82.97 | 266,759 | -0.02(-0.02%) |
Apr 04, 2013 | 82.97 | 83.01 | 82.97 | 82.99 | 236,867 | +0.00(+0.00%) |
Apr 03, 2013 | 82.99 | 82.99 | 82.95 | 82.99 | 228,319 | +0.00(+0.00%) |
Apr 02, 2013 | 82.97 | 82.99 | 82.95 | 82.99 | 344,367 | -0.01(-0.01%) |
Apr 01, 2013 | 82.99 | 82.99 | 82.96 | 82.99 | 200,089 | +0.01(+0.01%) |
Mar 28, 2013 | 82.98 | 82.99 | 82.92 | 82.98 | 307,747 | -0.02(-0.02%) |
Mar 27, 2013 | 83.02 | 83.05 | 82.99 | 83.00 | 1,429,897 | -0.03(-0.04%) |
Mar 26, 2013 | 83.00 | 83.03 | 83.00 | 83.03 | 219,866 | +0.01(+0.01%) |
Mar 25, 2013 | 83.03 | 83.03 | 83.01 | 83.03 | 349,256 | -0.01(-0.01%) |
Mar 22, 2013 | 83.03 | 83.04 | 83.00 | 83.03 | 220,164 | +0.02(+0.03%) |
Mar 21, 2013 | 83.00 | 83.03 | 82.99 | 83.01 | 214,378 | -0.01(-0.01%) |
Mar 20, 2013 | 82.98 | 83.03 | 82.98 | 83.02 | 239,312 | +0.00(+0.00%) |
Mar 19, 2013 | 83.03 | 83.03 | 83.00 | 83.02 | 214,790 | +0.00(+0.00%) |
Mar 18, 2013 | 83.02 | 83.03 | 82.99 | 83.02 | 216,202 | +0.02(+0.03%) |
Mar 15, 2013 | 82.97 | 83.01 | 82.95 | 82.99 | 295,492 | +0.00(+0.00%) |
Mar 14, 2013 | 82.99 | 82.99 | 82.95 | 82.99 | 363,396 | +0.00(+0.00%) |
Mar 13, 2013 | 82.99 | 82.99 | 82.98 | 82.99 | 234,169 | -0.01(-0.01%) |
Mar 12, 2013 | 82.99 | 83.00 | 82.98 | 83.00 | 276,096 | +0.02(+0.03%) |
Mar 11, 2013 | 82.96 | 82.99 | 82.96 | 82.98 | 300,790 | +0.02(+0.02%) |
Mar 08, 2013 | 82.96 | 82.97 | 82.95 | 82.96 | 284,957 | -0.01(-0.01%) |
Mar 07, 2013 | 82.95 | 82.98 | 82.95 | 82.97 | 306,591 | +0.00(+0.00%) |
Mar 06, 2013 | 82.95 | 82.98 | 82.95 | 82.97 | 799,096 | -0.01(-0.01%) |
Mar 05, 2013 | 82.98 | 82.99 | 82.95 | 82.98 | 477,735 | +0.00(+0.00%) |
Mar 04, 2013 | 82.98 | 82.98 | 82.97 | 82.97 | 241,600 | -0.01(-0.01%) |
Mar 01, 2013 | 82.99 | 83.00 | 82.96 | 82.99 | 336,085 | -0.00(-0.00%) |
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%) |