Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2013 | 83.00 | 83.00 | 82.96 | 82.99 | 336,080 | -0.00(-0.00%) |
Feb 28, 2013 | 82.97 | 83.00 | 82.96 | 82.99 | 1,227,089 | -0.05(-0.05%) |
Feb 27, 2013 | 83.04 | 83.07 | 83.03 | 83.04 | 425,425 | -0.01(-0.01%) |
Feb 26, 2013 | 83.06 | 83.07 | 83.04 | 83.04 | 314,069 | +0.00(+0.00%) |
Feb 22, 2013 | 83.00 | 83.04 | 83.00 | 83.04 | 286,584 | +0.02(+0.02%) |
Feb 21, 2013 | 83.00 | 83.04 | 82.98 | 83.03 | 303,594 | +0.05(+0.06%) |
Feb 20, 2013 | 82.97 | 83.03 | 82.97 | 82.98 | 292,844 | +0.02(+0.02%) |
Feb 19, 2013 | 83.00 | 83.02 | 82.96 | 82.96 | 369,377 | -0.02(-0.03%) |
Feb 15, 2013 | 82.97 | 83.00 | 82.96 | 82.99 | 197,694 | +0.00(+0.00%) |
Feb 14, 2013 | 82.99 | 83.00 | 82.97 | 82.99 | 121,919 | +0.00(+0.00%) |
Feb 13, 2013 | 82.95 | 82.99 | 82.95 | 82.99 | 163,572 | +0.04(+0.05%) |
Feb 12, 2013 | 82.98 | 82.99 | 82.95 | 82.95 | 340,551 | -0.02(-0.03%) |
Feb 11, 2013 | 83.00 | 83.00 | 82.97 | 82.97 | 418,673 | -0.02(-0.03%) |
Feb 08, 2013 | 82.98 | 83.00 | 82.97 | 83.00 | 328,373 | +0.02(+0.02%) |
Feb 07, 2013 | 83.00 | 83.00 | 82.96 | 82.98 | 280,840 | -0.03(-0.04%) |
Feb 06, 2013 | 82.97 | 83.02 | 82.97 | 83.01 | 654,059 | +0.02(+0.03%) |
Feb 04, 2013 | 82.98 | 83.00 | 82.97 | 82.99 | 281,663 | +0.02(+0.03%) |
Feb 01, 2013 | 82.97 | 83.00 | 82.95 | 82.96 | 376,246 | +0.00(+0.00%) |
Jan 31, 2013 | 82.96 | 82.96 | 82.94 | 82.96 | 263,571 | -0.06(-0.07%) |
Jan 30, 2013 | 83.02 | 83.02 | 83.00 | 83.02 | 256,078 | +0.01(+0.01%) |
Jan 29, 2013 | 83.00 | 83.03 | 83.00 | 83.01 | 407,286 | +0.01(+0.01%) |
Jan 28, 2013 | 82.99 | 83.00 | 82.98 | 83.00 | 454,991 | +0.01(+0.01%) |
Jan 25, 2013 | 83.00 | 83.00 | 82.98 | 83.00 | 207,454 | -0.01(-0.01%) |
Jan 24, 2013 | 83.02 | 83.03 | 82.98 | 83.00 | 317,628 | -0.04(-0.05%) |
Jan 23, 2013 | 83.02 | 83.05 | 83.01 | 83.04 | 449,799 | -0.01(-0.01%) |
Jan 22, 2013 | 83.00 | 83.05 | 83.00 | 83.05 | 758,481 | +0.02(+0.03%) |
Jan 18, 2013 | 83.00 | 83.03 | 82.99 | 83.03 | 473,112 | +0.07(+0.08%) |
Jan 17, 2013 | 83.00 | 83.02 | 82.95 | 82.96 | 3,218,564 | -0.07(-0.08%) |
Jan 16, 2013 | 83.02 | 83.04 | 83.00 | 83.03 | 750,226 | +0.04(+0.05%) |
Jan 15, 2013 | 82.99 | 82.99 | 82.98 | 82.99 | 288,111 | -0.03(-0.03%) |
Jan 14, 2013 | 83.00 | 83.02 | 83.00 | 83.01 | 288,876 | +0.01(+0.01%) |
Jan 11, 2013 | 82.96 | 83.00 | 82.95 | 83.00 | 355,235 | +0.04(+0.05%) |
Jan 10, 2013 | 82.94 | 82.98 | 82.94 | 82.96 | 271,727 | +0.01(+0.01%) |
Jan 09, 2013 | 83.00 | 83.01 | 82.95 | 82.95 | 288,049 | -0.02(-0.03%) |
Jan 08, 2013 | 82.96 | 83.00 | 82.94 | 82.98 | 375,083 | +0.04(+0.05%) |
Jan 07, 2013 | 82.95 | 82.97 | 82.93 | 82.94 | 222,658 | +0.02(+0.02%) |
Jan 04, 2013 | 82.91 | 82.95 | 82.91 | 82.92 | 514,177 | +0.01(+0.02%) |
Jan 03, 2013 | 82.93 | 82.95 | 82.88 | 82.91 | 734,827 | -0.02(-0.03%) |