Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.97 | 82.98 | 82.94 | 82.94 | 915,424 | -0.08(-0.10%) |
May 30, 2013 | 83.00 | 83.03 | 83.00 | 83.02 | 681,803 | +0.00(+0.00%) |
May 29, 2013 | 83.00 | 83.03 | 82.99 | 83.02 | 614,094 | +0.01(+0.01%) |
May 28, 2013 | 83.06 | 83.06 | 83.00 | 83.01 | 1,160,964 | -0.04(-0.05%) |
May 24, 2013 | 83.05 | 83.06 | 83.03 | 83.05 | 859,018 | +0.01(+0.01%) |
May 23, 2013 | 83.08 | 83.08 | 83.03 | 83.04 | 266,604 | -0.01(-0.01%) |
May 22, 2013 | 83.05 | 83.08 | 83.03 | 83.05 | 338,179 | -0.02(-0.03%) |
May 21, 2013 | 83.07 | 83.08 | 83.06 | 83.08 | 716,486 | +0.02(+0.02%) |
May 20, 2013 | 83.06 | 83.07 | 83.04 | 83.06 | 241,995 | +0.01(+0.02%) |
May 17, 2013 | 83.05 | 83.07 | 83.03 | 83.05 | 278,567 | -0.01(-0.01%) |
May 16, 2013 | 83.03 | 83.08 | 83.03 | 83.06 | 279,673 | -0.01(-0.01%) |
May 15, 2013 | 83.04 | 83.08 | 83.03 | 83.07 | 605,010 | +0.03(+0.03%) |
May 13, 2013 | 83.03 | 83.04 | 83.01 | 83.04 | 269,326 | +0.03(+0.03%) |
May 10, 2013 | 83.04 | 83.04 | 82.99 | 83.01 | 209,485 | -0.00(-0.00%) |
May 09, 2013 | 83.03 | 83.04 | 83.01 | 83.01 | 234,151 | +0.00(+0.00%) |
May 08, 2013 | 83.03 | 83.05 | 83.00 | 83.01 | 1,150,884 | -0.04(-0.05%) |
May 07, 2013 | 83.03 | 83.07 | 83.03 | 83.05 | 249,531 | -0.01(-0.01%) |
May 06, 2013 | 83.05 | 83.07 | 83.04 | 83.06 | 286,107 | +0.03(+0.03%) |
May 03, 2013 | 83.04 | 83.05 | 83.03 | 83.03 | 310,774 | -0.01(-0.01%) |
May 02, 2013 | 83.06 | 83.08 | 83.03 | 83.04 | 208,426 | -0.03(-0.04%) |
May 01, 2013 | 83.03 | 83.08 | 83.03 | 83.08 | 192,713 | +0.03(+0.04%) |
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%) |