Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 82.68 | 82.72 | 82.56 | 82.71 | 3,245,856 | +0.03(+0.03%) |
Feb 27, 2013 | 82.84 | 82.88 | 82.60 | 82.68 | 1,369,586 | -0.03(-0.03%) |
Feb 26, 2013 | 82.70 | 82.89 | 82.66 | 82.71 | 2,290,008 | -0.10(-0.12%) |
Feb 25, 2013 | 82.08 | 82.85 | 82.08 | 82.81 | 3,845,777 | +0.49(+0.59%) |
Feb 22, 2013 | 82.32 | 82.38 | 82.26 | 82.33 | 2,784,858 | +0.06(+0.07%) |
Feb 21, 2013 | 82.26 | 82.36 | 82.22 | 82.27 | 5,205,497 | +0.13(+0.16%) |
Feb 20, 2013 | 81.91 | 82.15 | 81.91 | 82.14 | 1,992,736 | +0.14(+0.17%) |
Feb 19, 2013 | 82.05 | 82.21 | 81.94 | 82.00 | 2,680,133 | -0.02(-0.03%) |
Feb 15, 2013 | 82.06 | 82.08 | 81.93 | 82.02 | 1,983,716 | -0.03(-0.04%) |
Feb 14, 2013 | 81.85 | 82.11 | 81.84 | 82.06 | 4,627,014 | +0.23(+0.28%) |
Feb 13, 2013 | 81.75 | 81.91 | 81.75 | 81.83 | 3,371,992 | -0.19(-0.23%) |
Feb 12, 2013 | 81.91 | 82.11 | 81.91 | 82.02 | 2,211,596 | -0.08(-0.10%) |
Feb 11, 2013 | 82.13 | 82.15 | 82.08 | 82.11 | 1,089,751 | -0.04(-0.05%) |
Feb 08, 2013 | 82.07 | 82.15 | 81.91 | 82.15 | 2,177,359 | +0.18(+0.22%) |
Feb 07, 2013 | 81.88 | 82.14 | 81.87 | 81.97 | 2,444,112 | +0.03(+0.03%) |
Feb 06, 2013 | 81.85 | 81.99 | 81.77 | 81.94 | 2,866,192 | +0.05(+0.06%) |
Feb 04, 2013 | 81.78 | 82.00 | 81.78 | 81.89 | 3,755,394 | +0.27(+0.34%) |
Feb 01, 2013 | 82.10 | 82.24 | 81.61 | 81.62 | 6,676,443 | -0.21(-0.26%) |
Jan 31, 2013 | 81.84 | 81.87 | 81.71 | 81.83 | 4,092,093 | +0.06(+0.08%) |
Jan 30, 2013 | 81.81 | 81.95 | 81.69 | 81.77 | 4,391,660 | -0.27(-0.33%) |
Jan 29, 2013 | 82.07 | 82.26 | 81.97 | 82.04 | 2,078,142 | -0.19(-0.22%) |
Jan 28, 2013 | 82.02 | 82.25 | 81.54 | 82.23 | 3,552,259 | -0.07(-0.08%) |
Jan 25, 2013 | 82.53 | 82.53 | 82.24 | 82.30 | 3,552,878 | -0.38(-0.46%) |
Jan 24, 2013 | 82.75 | 82.78 | 82.63 | 82.67 | 2,734,160 | -0.12(-0.14%) |
Jan 23, 2013 | 82.81 | 82.87 | 82.75 | 82.79 | 3,570,415 | +0.10(+0.12%) |
Jan 22, 2013 | 82.69 | 82.76 | 82.49 | 82.69 | 2,525,129 | +0.00(+0.00%) |
Jan 18, 2013 | 82.61 | 82.77 | 82.56 | 82.69 | 3,946,706 | +0.08(+0.10%) |
Jan 17, 2013 | 82.62 | 82.65 | 82.43 | 82.60 | 3,247,996 | -0.14(-0.17%) |
Jan 16, 2013 | 82.80 | 82.87 | 82.71 | 82.75 | 6,129,117 | +0.00(+0.00%) |
Jan 15, 2013 | 82.91 | 83.01 | 82.69 | 82.75 | 4,440,667 | -0.07(-0.08%) |
Jan 14, 2013 | 83.04 | 83.04 | 82.80 | 82.82 | 2,290,201 | -0.16(-0.20%) |
Jan 11, 2013 | 82.74 | 82.99 | 82.68 | 82.98 | 1,106,390 | +0.15(+0.18%) |
Jan 10, 2013 | 82.67 | 82.89 | 82.66 | 82.83 | 2,101,320 | +0.04(+0.05%) |
Jan 09, 2013 | 82.90 | 82.91 | 82.77 | 82.79 | 2,725,433 | -0.03(-0.03%) |
Jan 08, 2013 | 82.78 | 82.87 | 82.75 | 82.82 | 3,699,279 | +0.08(+0.09%) |
Jan 07, 2013 | 82.70 | 82.78 | 82.58 | 82.74 | 5,593,103 | +0.14(+0.17%) |
Jan 04, 2013 | 82.62 | 82.67 | 82.41 | 82.60 | 6,805,348 | -0.04(-0.05%) |
Jan 03, 2013 | 83.01 | 83.04 | 82.61 | 82.65 | 4,681,472 | -0.45(-0.54%) |
Jan 02, 2013 | 82.85 | 83.13 | 82.84 | 83.10 | 5,922,585 | +0.19(+0.23%) |
Dec 31, 2012 | 83.19 | 83.26 | 82.84 | 82.91 | 2,846,334 | -0.44(-0.53%) |
Dec 28, 2012 | 83.26 | 83.34 | 83.19 | 83.34 | 2,764,735 | +0.19(+0.22%) |
Dec 27, 2012 | 82.91 | 83.20 | 82.89 | 83.16 | 2,271,949 | +0.27(+0.32%) |
Dec 26, 2012 | 83.00 | 83.01 | 82.88 | 82.89 | 2,396,142 | +0.12(+0.14%) |
Dec 24, 2012 | 82.72 | 82.86 | 82.71 | 82.77 | 2,784,657 | -0.05(-0.07%) |
Dec 21, 2012 | 82.79 | 82.89 | 82.73 | 82.83 | 3,878,451 | +0.14(+0.17%) |
Dec 20, 2012 | 82.75 | 82.84 | 82.62 | 82.69 | 3,725,361 | +0.08(+0.10%) |
Dec 19, 2012 | 82.43 | 82.63 | 82.43 | 82.60 | 4,555,339 | +0.32(+0.39%) |
Dec 18, 2012 | 82.58 | 82.59 | 82.19 | 82.28 | 3,335,039 | -0.20(-0.25%) |
Dec 17, 2012 | 82.76 | 82.80 | 82.49 | 82.49 | 2,902,916 | -0.27(-0.32%) |
Dec 14, 2012 | 82.77 | 82.86 | 82.73 | 82.75 | 4,163,137 | +0.06(+0.07%) |
Dec 13, 2012 | 82.69 | 82.82 | 82.58 | 82.69 | 5,320,753 | -0.13(-0.16%) |
Dec 12, 2012 | 83.07 | 83.21 | 82.77 | 82.82 | 3,499,550 | -0.25(-0.30%) |
Dec 11, 2012 | 83.35 | 83.36 | 83.05 | 83.08 | 3,462,281 | -0.31(-0.37%) |
Dec 10, 2012 | 83.42 | 83.45 | 83.33 | 83.38 | 3,352,123 | +0.08(+0.09%) |
Dec 07, 2012 | 83.38 | 83.41 | 83.30 | 83.31 | 2,850,226 | -0.20(-0.24%) |
Dec 06, 2012 | 83.57 | 83.68 | 83.48 | 83.51 | 4,006,737 | -0.01(-0.02%) |
Dec 05, 2012 | 83.42 | 83.56 | 83.36 | 83.52 | 2,845,349 | +0.17(+0.20%) |