Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 83.41 | 83.46 | 83.01 | 83.19 | 2,120,604 | -0.16(-0.19%) |
May 30, 2013 | 83.38 | 83.47 | 83.32 | 83.35 | 1,706,389 | -0.02(-0.03%) |
May 29, 2013 | 83.30 | 83.39 | 83.24 | 83.37 | 1,796,082 | +0.11(+0.14%) |
May 28, 2013 | 83.69 | 83.70 | 83.23 | 83.26 | 1,420,172 | -0.52(-0.62%) |
May 24, 2013 | 83.82 | 83.90 | 83.74 | 83.77 | 839,480 | +0.00(+0.00%) |
May 23, 2013 | 83.89 | 83.90 | 83.71 | 83.77 | 1,452,144 | -0.03(-0.04%) |
May 22, 2013 | 84.14 | 84.23 | 83.74 | 83.81 | 1,487,894 | -0.28(-0.34%) |
May 21, 2013 | 83.97 | 84.11 | 83.92 | 84.09 | 1,301,442 | +0.07(+0.08%) |
May 20, 2013 | 84.11 | 84.16 | 83.95 | 84.02 | 2,242,937 | -0.08(-0.10%) |
May 17, 2013 | 84.25 | 84.25 | 84.06 | 84.10 | 815,514 | -0.21(-0.24%) |
May 16, 2013 | 84.14 | 84.31 | 84.14 | 84.31 | 2,578,224 | +0.23(+0.27%) |
May 15, 2013 | 84.07 | 84.11 | 83.94 | 84.08 | 1,215,522 | -0.08(-0.09%) |
May 13, 2013 | 84.13 | 84.16 | 84.09 | 84.16 | 738,931 | -0.08(-0.09%) |
May 10, 2013 | 84.39 | 84.43 | 84.13 | 84.23 | 554,864 | -0.17(-0.20%) |
May 09, 2013 | 84.51 | 84.59 | 84.40 | 84.40 | 705,391 | -0.11(-0.14%) |
May 08, 2013 | 84.50 | 84.55 | 84.45 | 84.51 | 1,354,279 | +0.08(+0.09%) |
May 07, 2013 | 84.47 | 84.51 | 84.44 | 84.44 | 1,221,853 | -0.05(-0.05%) |
May 06, 2013 | 84.58 | 84.63 | 84.48 | 84.48 | 900,057 | -0.14(-0.16%) |
May 03, 2013 | 84.78 | 84.93 | 84.58 | 84.62 | 760,728 | -0.31(-0.37%) |
May 02, 2013 | 84.91 | 84.99 | 84.90 | 84.93 | 1,148,278 | +0.01(+0.01%) |
May 01, 2013 | 84.99 | 85.01 | 84.90 | 84.93 | 2,283,796 | +0.04(+0.05%) |
Apr 30, 2013 | 84.92 | 84.99 | 84.84 | 84.89 | 2,434,898 | -0.02(-0.02%) |
Apr 29, 2013 | 84.85 | 84.91 | 84.83 | 84.90 | 1,142,286 | +0.05(+0.06%) |
Apr 26, 2013 | 84.76 | 84.88 | 84.67 | 84.85 | 891,447 | +0.18(+0.21%) |
Apr 25, 2013 | 84.69 | 84.70 | 84.64 | 84.67 | 1,115,114 | -0.04(-0.04%) |
Apr 24, 2013 | 84.69 | 84.76 | 84.67 | 84.71 | 977,439 | -0.02(-0.02%) |
Apr 23, 2013 | 84.82 | 84.86 | 84.70 | 84.73 | 982,715 | -0.04(-0.04%) |
Apr 22, 2013 | 84.68 | 84.76 | 84.67 | 84.76 | 1,463,485 | +0.11(+0.13%) |
Apr 19, 2013 | 84.67 | 84.69 | 84.63 | 84.66 | 490,804 | +0.01(+0.01%) |
Apr 18, 2013 | 84.70 | 84.74 | 84.64 | 84.65 | 1,516,037 | -0.02(-0.02%) |
Apr 17, 2013 | 84.63 | 84.81 | 84.63 | 84.67 | 1,417,016 | +0.00(+0.00%) |
Apr 16, 2013 | 84.64 | 84.69 | 84.60 | 84.67 | 779,129 | +0.00(+0.00%) |
Apr 15, 2013 | 84.60 | 84.70 | 84.57 | 84.67 | 1,999,399 | +0.04(+0.04%) |
Apr 12, 2013 | 84.49 | 84.64 | 84.45 | 84.63 | 1,147,921 | +0.27(+0.32%) |
Apr 11, 2013 | 84.35 | 84.41 | 84.34 | 84.35 | 1,363,030 | +0.02(+0.02%) |
Apr 10, 2013 | 84.40 | 84.41 | 84.30 | 84.34 | 1,683,961 | -0.17(-0.21%) |
Apr 09, 2013 | 84.55 | 84.57 | 84.44 | 84.51 | 1,690,466 | +0.03(+0.04%) |
Apr 08, 2013 | 84.61 | 84.65 | 84.48 | 84.48 | 1,349,421 | -0.14(-0.17%) |
Apr 05, 2013 | 84.60 | 84.67 | 84.56 | 84.63 | 1,332,091 | +0.24(+0.29%) |
Apr 04, 2013 | 84.26 | 84.38 | 84.25 | 84.38 | 1,660,601 | +0.24(+0.28%) |
Apr 03, 2013 | 84.13 | 84.24 | 84.09 | 84.15 | 1,655,961 | +0.09(+0.11%) |
Apr 02, 2013 | 84.10 | 84.11 | 84.03 | 84.06 | 1,150,035 | -0.09(-0.11%) |
Apr 01, 2013 | 84.05 | 84.16 | 84.01 | 84.15 | 2,077,141 | +0.08(+0.09%) |
Mar 28, 2013 | 84.03 | 84.11 | 84.01 | 84.07 | 3,086,301 | +0.00(+0.00%) |
Mar 27, 2013 | 83.99 | 84.09 | 83.95 | 84.07 | 1,354,927 | +0.17(+0.21%) |
Mar 26, 2013 | 83.75 | 83.91 | 83.75 | 83.90 | 1,270,524 | +0.10(+0.12%) |
Mar 25, 2013 | 83.82 | 83.91 | 83.79 | 83.80 | 1,292,132 | -0.03(-0.04%) |
Mar 22, 2013 | 83.91 | 83.91 | 83.78 | 83.83 | 1,021,974 | +0.03(+0.04%) |
Mar 21, 2013 | 83.84 | 83.87 | 83.78 | 83.80 | 1,193,766 | +0.02(+0.02%) |
Mar 20, 2013 | 83.81 | 83.88 | 83.76 | 83.78 | 1,679,391 | -0.09(-0.11%) |
Mar 19, 2013 | 83.84 | 83.98 | 83.81 | 83.87 | 1,454,999 | +0.12(+0.15%) |
Mar 18, 2013 | 83.79 | 83.81 | 83.73 | 83.75 | 1,622,519 | +0.08(+0.09%) |
Mar 15, 2013 | 83.57 | 83.71 | 83.57 | 83.68 | 871,216 | +0.08(+0.09%) |
Mar 14, 2013 | 83.44 | 83.63 | 83.44 | 83.60 | 1,436,437 | +0.09(+0.11%) |
Mar 13, 2013 | 83.46 | 83.58 | 83.46 | 83.51 | 1,497,459 | -0.07(-0.08%) |
Mar 12, 2013 | 83.47 | 83.58 | 83.46 | 83.58 | 2,181,355 | +0.15(+0.18%) |
Mar 11, 2013 | 83.40 | 83.46 | 83.38 | 83.43 | 1,532,304 | +0.05(+0.05%) |
Mar 08, 2013 | 83.41 | 83.49 | 83.35 | 83.38 | 2,643,072 | -0.24(-0.29%) |
Mar 07, 2013 | 83.72 | 83.72 | 83.49 | 83.62 | 1,378,870 | -0.17(-0.21%) |
Mar 06, 2013 | 83.82 | 83.86 | 83.77 | 83.80 | 1,283,114 | -0.09(-0.11%) |
Mar 05, 2013 | 83.93 | 83.94 | 83.88 | 83.89 | 1,059,364 | -0.07(-0.08%) |
Mar 04, 2013 | 84.01 | 84.02 | 83.95 | 83.96 | 1,029,983 | -0.06(-0.07%) |