Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 81.77 | 81.86 | 81.19 | 81.44 | 6,218,658 | -0.41(-0.50%) |
May 30, 2013 | 81.77 | 81.96 | 81.72 | 81.85 | 2,545,247 | +0.10(+0.13%) |
May 29, 2013 | 81.83 | 81.95 | 81.65 | 81.75 | 5,171,865 | -0.03(-0.04%) |
May 28, 2013 | 82.46 | 82.57 | 81.77 | 81.78 | 2,436,287 | -0.79(-0.96%) |
May 24, 2013 | 82.68 | 82.80 | 82.55 | 82.57 | 1,578,572 | -0.06(-0.07%) |
May 23, 2013 | 82.74 | 82.80 | 82.44 | 82.63 | 3,716,690 | +0.08(+0.10%) |
May 22, 2013 | 83.22 | 83.34 | 82.54 | 82.55 | 4,176,617 | -0.66(-0.79%) |
May 21, 2013 | 82.86 | 83.21 | 82.74 | 83.20 | 2,905,233 | +0.31(+0.38%) |
May 20, 2013 | 83.09 | 83.14 | 82.84 | 82.89 | 3,034,489 | -0.10(-0.12%) |
May 17, 2013 | 83.27 | 83.31 | 82.95 | 82.99 | 1,316,052 | -0.36(-0.43%) |
May 16, 2013 | 83.12 | 83.45 | 83.12 | 83.35 | 4,220,223 | +0.38(+0.46%) |
May 15, 2013 | 83.02 | 83.03 | 82.70 | 82.97 | 3,012,084 | +0.07(+0.08%) |
May 13, 2013 | 82.95 | 83.04 | 82.86 | 82.90 | 3,615,220 | -0.21(-0.26%) |
May 10, 2013 | 83.52 | 83.52 | 82.96 | 83.11 | 4,063,596 | -0.44(-0.52%) |
May 09, 2013 | 83.72 | 83.90 | 83.55 | 83.55 | 1,194,866 | -0.18(-0.21%) |
May 08, 2013 | 83.63 | 83.80 | 83.59 | 83.73 | 3,442,465 | +0.08(+0.09%) |
May 07, 2013 | 83.65 | 83.80 | 83.61 | 83.65 | 5,623,355 | -0.06(-0.08%) |
May 06, 2013 | 83.83 | 83.89 | 83.67 | 83.72 | 2,661,476 | -0.01(-0.02%) |
May 03, 2013 | 84.23 | 84.52 | 83.72 | 83.73 | 4,170,683 | -0.79(-0.94%) |
May 02, 2013 | 84.37 | 84.59 | 84.37 | 84.52 | 2,603,108 | +0.00(+0.00%) |
May 01, 2013 | 84.27 | 84.58 | 84.27 | 84.52 | 5,880,023 | +0.37(+0.45%) |
Apr 30, 2013 | 84.28 | 84.45 | 84.13 | 84.15 | 3,406,978 | -0.14(-0.17%) |
Apr 29, 2013 | 84.43 | 84.44 | 84.27 | 84.29 | 1,270,852 | +0.01(+0.01%) |
Apr 26, 2013 | 84.16 | 84.30 | 83.98 | 84.29 | 1,878,665 | +0.30(+0.36%) |
Apr 25, 2013 | 84.00 | 84.07 | 83.94 | 83.98 | 1,548,664 | -0.05(-0.06%) |
Apr 24, 2013 | 83.96 | 84.09 | 83.93 | 84.03 | 1,983,730 | +0.03(+0.04%) |
Apr 23, 2013 | 84.00 | 84.07 | 83.93 | 84.00 | 2,408,755 | +0.11(+0.13%) |
Apr 22, 2013 | 83.89 | 83.92 | 83.83 | 83.89 | 1,845,147 | +0.03(+0.03%) |
Apr 19, 2013 | 83.80 | 83.90 | 83.69 | 83.86 | 1,274,130 | +0.12(+0.15%) |
Apr 18, 2013 | 83.68 | 83.83 | 83.68 | 83.74 | 2,404,414 | +0.08(+0.09%) |
Apr 17, 2013 | 83.59 | 83.80 | 83.59 | 83.66 | 1,992,972 | +0.12(+0.14%) |
Apr 16, 2013 | 83.54 | 83.63 | 83.53 | 83.54 | 2,365,312 | -0.15(-0.18%) |
Apr 15, 2013 | 83.65 | 83.74 | 83.59 | 83.69 | 1,486,952 | +0.03(+0.03%) |
Apr 12, 2013 | 83.51 | 83.71 | 83.40 | 83.67 | 1,972,135 | +0.41(+0.50%) |
Apr 11, 2013 | 83.29 | 83.36 | 83.20 | 83.25 | 2,172,480 | +0.06(+0.07%) |
Apr 10, 2013 | 83.23 | 83.34 | 83.14 | 83.20 | 3,166,227 | -0.22(-0.26%) |
Apr 09, 2013 | 83.38 | 83.49 | 83.36 | 83.42 | 4,581,856 | +0.08(+0.10%) |
Apr 08, 2013 | 83.36 | 83.40 | 83.29 | 83.34 | 3,304,417 | +0.08(+0.09%) |
Apr 05, 2013 | 83.26 | 83.40 | 83.19 | 83.26 | 4,743,662 | +0.25(+0.31%) |
Apr 04, 2013 | 82.65 | 83.02 | 82.65 | 83.01 | 3,861,887 | +0.44(+0.53%) |
Apr 03, 2013 | 82.35 | 82.56 | 82.33 | 82.56 | 2,062,286 | +0.33(+0.40%) |
Apr 02, 2013 | 82.29 | 82.32 | 82.19 | 82.23 | 1,914,516 | -0.01(-0.01%) |
Apr 01, 2013 | 82.28 | 82.52 | 82.19 | 82.24 | 8,530,198 | -0.12(-0.14%) |
Mar 28, 2013 | 82.25 | 82.39 | 82.24 | 82.36 | 2,728,523 | -0.05(-0.06%) |
Mar 27, 2013 | 82.19 | 82.46 | 82.19 | 82.41 | 2,689,075 | +0.29(+0.35%) |
Mar 26, 2013 | 81.93 | 82.13 | 81.92 | 82.12 | 1,336,370 | +0.06(+0.07%) |
Mar 25, 2013 | 81.99 | 82.14 | 81.91 | 82.06 | 1,586,284 | +0.00(+0.00%) |
Mar 22, 2013 | 82.02 | 82.17 | 81.97 | 82.06 | 1,452,683 | +0.01(+0.01%) |
Mar 21, 2013 | 82.14 | 82.15 | 81.96 | 82.06 | 2,699,092 | +0.08(+0.10%) |
Mar 20, 2013 | 82.04 | 82.14 | 81.97 | 81.97 | 2,773,386 | -0.24(-0.29%) |
Mar 19, 2013 | 82.15 | 82.30 | 82.13 | 82.21 | 1,972,019 | +0.14(+0.17%) |
Mar 18, 2013 | 82.02 | 82.10 | 81.97 | 82.08 | 2,424,886 | +0.20(+0.24%) |
Mar 15, 2013 | 81.73 | 81.94 | 81.73 | 81.88 | 1,730,157 | +0.11(+0.13%) |
Mar 14, 2013 | 81.62 | 81.83 | 81.62 | 81.77 | 2,430,644 | +0.03(+0.04%) |
Mar 13, 2013 | 81.66 | 81.82 | 81.66 | 81.73 | 2,851,363 | -0.08(-0.09%) |
Mar 12, 2013 | 81.73 | 81.86 | 81.71 | 81.81 | 4,619,172 | +0.16(+0.20%) |
Mar 11, 2013 | 81.59 | 81.71 | 81.59 | 81.64 | 3,832,368 | +0.05(+0.07%) |
Mar 08, 2013 | 81.65 | 81.76 | 81.50 | 81.59 | 3,678,695 | -0.29(-0.35%) |
Mar 07, 2013 | 81.94 | 82.02 | 81.88 | 81.88 | 2,859,236 | -0.27(-0.33%) |
Mar 06, 2013 | 82.18 | 82.30 | 82.11 | 82.15 | 1,477,097 | -0.24(-0.29%) |
Mar 05, 2013 | 82.52 | 82.53 | 82.32 | 82.39 | 2,031,390 | -0.14(-0.17%) |
Mar 04, 2013 | 82.56 | 82.59 | 82.45 | 82.52 | 2,523,425 | -0.06(-0.07%) |