Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.93 | 84.99 | 84.84 | 84.89 | 2,434,863 | -0.02(-0.02%) |
Apr 29, 2013 | 84.85 | 84.91 | 84.83 | 84.90 | 1,142,270 | +0.05(+0.06%) |
Apr 26, 2013 | 84.76 | 84.88 | 84.67 | 84.85 | 891,434 | +0.18(+0.21%) |
Apr 25, 2013 | 84.69 | 84.70 | 84.64 | 84.67 | 1,115,099 | -0.04(-0.04%) |
Apr 24, 2013 | 84.69 | 84.77 | 84.67 | 84.71 | 977,426 | -0.02(-0.02%) |
Apr 23, 2013 | 84.82 | 84.86 | 84.70 | 84.73 | 982,701 | -0.04(-0.04%) |
Apr 22, 2013 | 84.68 | 84.77 | 84.67 | 84.77 | 1,463,464 | +0.11(+0.13%) |
Apr 19, 2013 | 84.67 | 84.69 | 84.63 | 84.66 | 490,797 | +0.01(+0.01%) |
Apr 18, 2013 | 84.70 | 84.74 | 84.64 | 84.65 | 1,516,015 | -0.02(-0.02%) |
Apr 17, 2013 | 84.63 | 84.81 | 84.63 | 84.67 | 1,416,996 | +0.00(+0.00%) |
Apr 16, 2013 | 84.64 | 84.69 | 84.60 | 84.67 | 779,118 | +0.00(+0.00%) |
Apr 15, 2013 | 84.60 | 84.70 | 84.58 | 84.67 | 1,999,371 | +0.04(+0.05%) |
Apr 12, 2013 | 84.49 | 84.64 | 84.45 | 84.63 | 1,147,905 | +0.27(+0.32%) |
Apr 11, 2013 | 84.35 | 84.41 | 84.34 | 84.35 | 1,363,011 | +0.02(+0.02%) |
Apr 10, 2013 | 84.40 | 84.41 | 84.30 | 84.34 | 1,683,937 | -0.18(-0.21%) |
Apr 09, 2013 | 84.55 | 84.58 | 84.44 | 84.51 | 1,690,443 | +0.03(+0.04%) |
Apr 08, 2013 | 84.62 | 84.65 | 84.48 | 84.48 | 1,349,402 | -0.14(-0.17%) |
Apr 05, 2013 | 84.61 | 84.67 | 84.56 | 84.63 | 1,332,072 | +0.24(+0.29%) |
Apr 04, 2013 | 84.26 | 84.39 | 84.26 | 84.39 | 1,660,577 | +0.24(+0.28%) |
Apr 03, 2013 | 84.13 | 84.24 | 84.09 | 84.15 | 1,655,938 | +0.09(+0.11%) |
Apr 02, 2013 | 84.10 | 84.11 | 84.03 | 84.06 | 1,150,019 | -0.09(-0.11%) |
Apr 01, 2013 | 84.05 | 84.16 | 84.01 | 84.15 | 2,077,112 | +0.08(+0.09%) |
Mar 28, 2013 | 84.04 | 84.11 | 84.01 | 84.07 | 3,086,258 | +0.00(+0.00%) |
Mar 27, 2013 | 83.99 | 84.09 | 83.95 | 84.07 | 1,354,908 | +0.17(+0.21%) |
Mar 26, 2013 | 83.75 | 83.91 | 83.75 | 83.90 | 1,270,506 | +0.10(+0.12%) |
Mar 25, 2013 | 83.82 | 83.91 | 83.79 | 83.80 | 1,292,114 | -0.03(-0.04%) |
Mar 22, 2013 | 83.91 | 83.91 | 83.78 | 83.83 | 1,021,959 | +0.03(+0.04%) |
Mar 21, 2013 | 83.85 | 83.87 | 83.78 | 83.80 | 1,193,750 | +0.02(+0.02%) |
Mar 20, 2013 | 83.81 | 83.89 | 83.76 | 83.78 | 1,679,368 | -0.09(-0.11%) |
Mar 19, 2013 | 83.84 | 83.98 | 83.81 | 83.88 | 1,454,979 | +0.12(+0.14%) |
Mar 18, 2013 | 83.79 | 83.81 | 83.73 | 83.75 | 1,622,497 | +0.08(+0.09%) |
Mar 15, 2013 | 83.57 | 83.71 | 83.57 | 83.68 | 871,204 | +0.08(+0.09%) |
Mar 14, 2013 | 83.44 | 83.63 | 83.44 | 83.60 | 1,436,417 | +0.09(+0.11%) |
Mar 13, 2013 | 83.46 | 83.58 | 83.46 | 83.51 | 1,497,438 | -0.07(-0.08%) |
Mar 12, 2013 | 83.47 | 83.58 | 83.47 | 83.58 | 2,181,325 | +0.15(+0.18%) |
Mar 11, 2013 | 83.40 | 83.46 | 83.38 | 83.43 | 1,532,283 | +0.05(+0.05%) |
Mar 08, 2013 | 83.41 | 83.49 | 83.35 | 83.38 | 2,643,035 | -0.24(-0.29%) |
Mar 07, 2013 | 83.72 | 83.72 | 83.50 | 83.63 | 1,378,851 | -0.17(-0.21%) |
Mar 06, 2013 | 83.82 | 83.86 | 83.77 | 83.80 | 1,283,096 | -0.09(-0.11%) |
Mar 05, 2013 | 83.93 | 83.94 | 83.88 | 83.89 | 1,059,350 | -0.07(-0.08%) |
Mar 04, 2013 | 84.01 | 84.02 | 83.95 | 83.96 | 1,029,968 | -0.06(-0.07%) |
Mar 01, 2013 | 84.00 | 84.07 | 83.95 | 84.02 | 1,418,215 | +0.03(+0.04%) |
Feb 28, 2013 | 83.91 | 83.99 | 83.88 | 83.99 | 1,599,092 | +0.08(+0.09%) |
Feb 27, 2013 | 83.99 | 84.00 | 83.83 | 83.91 | 686,518 | +0.02(+0.03%) |
Feb 26, 2013 | 83.85 | 83.99 | 83.85 | 83.89 | 1,057,272 | -0.02(-0.03%) |
Feb 25, 2013 | 83.58 | 83.95 | 83.51 | 83.91 | 1,558,994 | +0.32(+0.38%) |
Feb 22, 2013 | 83.60 | 83.63 | 83.58 | 83.60 | 1,260,982 | +0.05(+0.05%) |
Feb 21, 2013 | 83.56 | 83.64 | 83.54 | 83.55 | 1,094,584 | +0.05(+0.05%) |
Feb 20, 2013 | 83.43 | 83.55 | 83.38 | 83.50 | 2,677,217 | +0.05(+0.06%) |
Feb 19, 2013 | 83.56 | 83.58 | 83.41 | 83.45 | 1,835,833 | -0.10(-0.12%) |
Feb 15, 2013 | 83.50 | 83.55 | 83.41 | 83.55 | 2,460,536 | +0.01(+0.01%) |
Feb 14, 2013 | 83.37 | 83.54 | 83.37 | 83.54 | 965,780 | +0.15(+0.18%) |
Feb 13, 2013 | 83.32 | 83.43 | 83.32 | 83.39 | 1,190,472 | -0.08(-0.10%) |
Feb 12, 2013 | 83.44 | 83.50 | 83.42 | 83.47 | 879,792 | -0.02(-0.02%) |
Feb 11, 2013 | 83.55 | 83.55 | 83.46 | 83.49 | 1,826,363 | -0.08(-0.10%) |
Feb 08, 2013 | 83.49 | 83.57 | 83.40 | 83.57 | 899,107 | +0.02(+0.03%) |
Feb 07, 2013 | 83.50 | 83.62 | 83.48 | 83.55 | 1,514,653 | +0.03(+0.04%) |
Feb 06, 2013 | 83.45 | 83.56 | 83.44 | 83.52 | 1,622,444 | -0.03(-0.04%) |
Feb 04, 2013 | 83.43 | 83.57 | 83.43 | 83.55 | 1,062,652 | +0.23(+0.28%) |