Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.97 | 82.98 | 82.94 | 82.94 | 915,409 | -0.08(-0.10%) |
May 30, 2013 | 83.00 | 83.03 | 83.00 | 83.02 | 681,792 | +0.00(+0.00%) |
May 29, 2013 | 83.00 | 83.04 | 83.00 | 83.02 | 614,084 | +0.01(+0.01%) |
May 28, 2013 | 83.06 | 83.06 | 83.00 | 83.01 | 1,160,944 | -0.04(-0.05%) |
May 24, 2013 | 83.05 | 83.06 | 83.03 | 83.05 | 859,003 | +0.01(+0.01%) |
May 23, 2013 | 83.08 | 83.08 | 83.03 | 83.04 | 266,599 | -0.01(-0.01%) |
May 22, 2013 | 83.05 | 83.08 | 83.04 | 83.05 | 338,173 | -0.02(-0.03%) |
May 21, 2013 | 83.07 | 83.09 | 83.06 | 83.08 | 716,474 | +0.02(+0.02%) |
May 20, 2013 | 83.06 | 83.07 | 83.04 | 83.06 | 241,991 | +0.01(+0.02%) |
May 17, 2013 | 83.05 | 83.07 | 83.03 | 83.05 | 278,562 | -0.01(-0.01%) |
May 16, 2013 | 83.04 | 83.08 | 83.04 | 83.06 | 279,668 | -0.01(-0.01%) |
May 15, 2013 | 83.04 | 83.08 | 83.03 | 83.07 | 605,000 | +0.03(+0.03%) |
May 13, 2013 | 83.03 | 83.04 | 83.01 | 83.04 | 269,321 | +0.03(+0.03%) |
May 10, 2013 | 83.04 | 83.04 | 83.00 | 83.01 | 209,482 | -0.00(-0.00%) |
May 09, 2013 | 83.03 | 83.04 | 83.01 | 83.02 | 234,147 | +0.00(+0.00%) |
May 08, 2013 | 83.03 | 83.05 | 83.00 | 83.01 | 1,150,865 | -0.04(-0.05%) |
May 07, 2013 | 83.04 | 83.07 | 83.03 | 83.05 | 249,527 | -0.01(-0.01%) |
May 06, 2013 | 83.05 | 83.07 | 83.04 | 83.06 | 286,102 | +0.03(+0.03%) |
May 03, 2013 | 83.04 | 83.05 | 83.04 | 83.04 | 310,769 | -0.01(-0.01%) |
May 02, 2013 | 83.06 | 83.08 | 83.04 | 83.04 | 208,422 | -0.03(-0.04%) |
May 01, 2013 | 83.04 | 83.08 | 83.04 | 83.08 | 192,710 | +0.03(+0.04%) |
Apr 30, 2013 | 83.05 | 83.05 | 83.04 | 83.04 | 216,526 | -0.03(-0.04%) |
Apr 29, 2013 | 83.05 | 83.09 | 83.04 | 83.08 | 966,547 | +0.01(+0.01%) |
Apr 26, 2013 | 83.04 | 83.07 | 83.02 | 83.07 | 881,863 | +0.05(+0.06%) |
Apr 25, 2013 | 83.06 | 83.06 | 83.01 | 83.02 | 378,836 | -0.02(-0.03%) |
Apr 24, 2013 | 83.06 | 83.08 | 83.03 | 83.04 | 233,078 | -0.01(-0.01%) |
Apr 23, 2013 | 83.04 | 83.08 | 83.04 | 83.05 | 276,259 | -0.02(-0.03%) |
Apr 22, 2013 | 83.04 | 83.08 | 83.04 | 83.07 | 207,420 | +0.06(+0.08%) |
Apr 19, 2013 | 83.02 | 83.05 | 83.00 | 83.01 | 392,863 | -0.04(-0.05%) |
Apr 18, 2013 | 83.03 | 83.07 | 83.00 | 83.05 | 1,427,570 | +0.02(+0.03%) |
Apr 17, 2013 | 83.00 | 83.04 | 83.00 | 83.03 | 308,509 | +0.04(+0.05%) |
Apr 16, 2013 | 83.00 | 83.01 | 82.99 | 82.99 | 327,764 | -0.01(-0.01%) |
Apr 15, 2013 | 83.00 | 83.01 | 83.00 | 83.00 | 300,036 | -0.02(-0.02%) |
Apr 12, 2013 | 83.00 | 83.01 | 82.99 | 83.01 | 220,948 | +0.02(+0.02%) |
Apr 11, 2013 | 82.99 | 83.00 | 82.98 | 83.00 | 332,834 | +0.02(+0.03%) |
Apr 10, 2013 | 82.98 | 83.00 | 82.97 | 82.97 | 225,810 | +0.00(+0.00%) |
Apr 09, 2013 | 82.99 | 83.00 | 82.97 | 82.97 | 271,924 | +0.02(+0.02%) |
Apr 08, 2013 | 83.00 | 83.00 | 82.95 | 82.95 | 435,738 | -0.02(-0.02%) |
Apr 05, 2013 | 82.99 | 83.01 | 82.97 | 82.97 | 266,755 | -0.02(-0.02%) |
Apr 04, 2013 | 82.97 | 83.01 | 82.97 | 82.99 | 236,864 | +0.00(+0.00%) |
Apr 03, 2013 | 82.99 | 83.00 | 82.95 | 82.99 | 228,315 | +0.00(+0.00%) |
Apr 02, 2013 | 82.97 | 83.00 | 82.95 | 82.99 | 344,361 | -0.01(-0.01%) |
Apr 01, 2013 | 82.99 | 83.00 | 82.96 | 83.00 | 200,086 | +0.01(+0.01%) |
Mar 28, 2013 | 82.98 | 82.99 | 82.92 | 82.98 | 307,742 | -0.02(-0.02%) |
Mar 27, 2013 | 83.02 | 83.05 | 83.00 | 83.00 | 1,429,874 | -0.03(-0.04%) |
Mar 26, 2013 | 83.00 | 83.04 | 83.00 | 83.04 | 219,863 | +0.01(+0.01%) |
Mar 25, 2013 | 83.03 | 83.04 | 83.01 | 83.03 | 349,250 | -0.01(-0.01%) |
Mar 22, 2013 | 83.03 | 83.04 | 83.00 | 83.04 | 220,160 | +0.02(+0.03%) |
Mar 21, 2013 | 83.00 | 83.03 | 82.99 | 83.01 | 214,374 | -0.01(-0.01%) |
Mar 20, 2013 | 82.98 | 83.03 | 82.98 | 83.02 | 239,308 | +0.00(+0.00%) |
Mar 19, 2013 | 83.03 | 83.04 | 83.00 | 83.02 | 214,787 | +0.00(+0.00%) |
Mar 18, 2013 | 83.02 | 83.03 | 83.00 | 83.02 | 216,198 | +0.02(+0.03%) |
Mar 15, 2013 | 82.97 | 83.01 | 82.95 | 83.00 | 295,487 | +0.00(+0.00%) |
Mar 14, 2013 | 82.99 | 83.00 | 82.95 | 83.00 | 363,390 | +0.00(+0.00%) |
Mar 13, 2013 | 83.00 | 83.00 | 82.98 | 83.00 | 234,165 | -0.01(-0.01%) |
Mar 12, 2013 | 83.00 | 83.00 | 82.98 | 83.00 | 276,092 | +0.02(+0.03%) |
Mar 11, 2013 | 82.96 | 82.99 | 82.96 | 82.98 | 300,785 | +0.02(+0.02%) |
Mar 08, 2013 | 82.96 | 82.97 | 82.95 | 82.96 | 284,952 | -0.01(-0.01%) |
Mar 07, 2013 | 82.95 | 82.98 | 82.95 | 82.97 | 306,586 | +0.00(+0.00%) |
Mar 06, 2013 | 82.95 | 82.98 | 82.95 | 82.97 | 799,083 | -0.01(-0.01%) |
Mar 05, 2013 | 82.98 | 82.99 | 82.95 | 82.98 | 477,727 | +0.00(+0.00%) |
Mar 04, 2013 | 82.98 | 82.98 | 82.97 | 82.98 | 241,596 | -0.01(-0.01%) |