Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 84.18 | 84.32 | 84.10 | 84.23 | 342,631 | +0.15(+0.18%) |
Mar 27, 2013 | 83.96 | 84.10 | 83.93 | 84.08 | 257,930 | +0.04(+0.05%) |
Mar 26, 2013 | 84.00 | 84.08 | 83.95 | 84.04 | 153,106 | +0.01(+0.01%) |
Mar 25, 2013 | 84.07 | 84.20 | 84.00 | 84.03 | 290,065 | -0.15(-0.17%) |
Mar 22, 2013 | 83.89 | 84.18 | 83.87 | 84.18 | 379,821 | +0.24(+0.28%) |
Mar 21, 2013 | 84.13 | 84.22 | 83.91 | 83.94 | 335,120 | -0.07(-0.08%) |
Mar 20, 2013 | 84.06 | 84.22 | 83.94 | 84.01 | 936,959 | -0.08(-0.10%) |
Mar 19, 2013 | 83.97 | 84.16 | 83.87 | 84.10 | 258,924 | +0.14(+0.16%) |
Mar 18, 2013 | 84.06 | 84.19 | 83.91 | 83.96 | 546,172 | +0.02(+0.02%) |
Mar 15, 2013 | 83.84 | 84.00 | 83.84 | 83.94 | 314,235 | +0.12(+0.15%) |
Mar 14, 2013 | 83.97 | 84.08 | 83.80 | 83.82 | 266,449 | -0.19(-0.23%) |
Mar 13, 2013 | 84.15 | 84.32 | 83.96 | 84.01 | 301,101 | -0.18(-0.22%) |
Mar 12, 2013 | 84.17 | 84.26 | 84.05 | 84.20 | 334,818 | +0.07(+0.08%) |
Mar 11, 2013 | 84.32 | 84.68 | 84.12 | 84.13 | 346,223 | -0.23(-0.27%) |
Mar 08, 2013 | 84.70 | 84.71 | 84.31 | 84.36 | 309,933 | -0.45(-0.53%) |
Mar 07, 2013 | 85.03 | 85.07 | 84.79 | 84.81 | 184,124 | -0.34(-0.40%) |
Mar 06, 2013 | 85.28 | 85.42 | 85.07 | 85.14 | 359,358 | -0.26(-0.31%) |
Mar 05, 2013 | 85.43 | 85.47 | 85.27 | 85.40 | 211,464 | -0.03(-0.03%) |
Mar 04, 2013 | 85.47 | 85.47 | 85.35 | 85.43 | 149,133 | -0.08(-0.10%) |
Mar 01, 2013 | 85.45 | 85.53 | 85.33 | 85.52 | 252,500 | +0.17(+0.20%) |
Feb 28, 2013 | 85.41 | 85.45 | 85.25 | 85.35 | 168,355 | +0.06(+0.07%) |
Feb 27, 2013 | 85.23 | 85.33 | 85.19 | 85.29 | 206,401 | +0.15(+0.18%) |
Feb 26, 2013 | 85.29 | 85.29 | 85.08 | 85.14 | 140,206 | +0.02(+0.02%) |
Feb 22, 2013 | 85.26 | 85.27 | 85.07 | 85.12 | 150,691 | -0.02(-0.03%) |
Feb 21, 2013 | 85.13 | 85.22 | 85.04 | 85.14 | 219,032 | +0.11(+0.13%) |
Feb 20, 2013 | 84.94 | 85.15 | 84.94 | 85.04 | 159,936 | +0.02(+0.03%) |
Feb 19, 2013 | 85.05 | 85.16 | 84.99 | 85.01 | 269,817 | +0.02(+0.03%) |
Feb 15, 2013 | 85.00 | 85.10 | 84.97 | 84.99 | 205,249 | -0.01(-0.01%) |
Feb 14, 2013 | 85.21 | 85.21 | 84.98 | 85.00 | 265,751 | -0.17(-0.20%) |
Feb 13, 2013 | 85.24 | 85.27 | 85.10 | 85.17 | 135,273 | +0.00(+0.00%) |
Feb 12, 2013 | 85.24 | 85.41 | 85.09 | 85.17 | 205,817 | -0.05(-0.06%) |
Feb 11, 2013 | 85.44 | 85.49 | 85.20 | 85.23 | 213,769 | -0.24(-0.28%) |
Feb 08, 2013 | 85.33 | 85.53 | 85.29 | 85.46 | 319,755 | +0.17(+0.20%) |
Feb 07, 2013 | 85.45 | 85.50 | 85.28 | 85.29 | 199,099 | -0.14(-0.17%) |
Feb 06, 2013 | 85.40 | 85.43 | 85.28 | 85.43 | 384,713 | +0.08(+0.09%) |
Feb 04, 2013 | 85.23 | 85.39 | 85.05 | 85.36 | 616,045 | +0.15(+0.18%) |
Feb 01, 2013 | 85.00 | 85.28 | 84.97 | 85.20 | 580,151 | +0.31(+0.36%) |
Jan 31, 2013 | 84.83 | 85.00 | 84.81 | 84.90 | 181,691 | +0.03(+0.04%) |
Jan 30, 2013 | 84.91 | 84.94 | 84.76 | 84.86 | 235,709 | +0.04(+0.04%) |
Jan 29, 2013 | 84.88 | 84.93 | 84.81 | 84.83 | 196,545 | -0.05(-0.06%) |
Jan 28, 2013 | 85.14 | 85.16 | 84.86 | 84.88 | 357,478 | -0.37(-0.43%) |
Jan 25, 2013 | 85.43 | 85.51 | 85.15 | 85.25 | 238,954 | -0.28(-0.33%) |
Jan 24, 2013 | 85.45 | 85.58 | 85.34 | 85.53 | 386,055 | +0.08(+0.09%) |
Jan 23, 2013 | 85.66 | 85.69 | 85.19 | 85.45 | 744,101 | -0.18(-0.20%) |
Jan 22, 2013 | 85.72 | 85.75 | 85.60 | 85.63 | 366,785 | -0.08(-0.10%) |
Jan 18, 2013 | 85.61 | 85.73 | 85.57 | 85.71 | 288,694 | +0.14(+0.17%) |
Jan 17, 2013 | 85.68 | 85.69 | 85.52 | 85.57 | 292,609 | +0.02(+0.02%) |
Jan 16, 2013 | 85.53 | 85.67 | 85.50 | 85.55 | 222,222 | +0.06(+0.07%) |
Jan 15, 2013 | 85.63 | 85.63 | 85.47 | 85.49 | 206,967 | -0.08(-0.09%) |
Jan 14, 2013 | 85.58 | 85.60 | 85.40 | 85.57 | 237,925 | +0.00(+0.00%) |
Jan 11, 2013 | 85.32 | 85.58 | 85.26 | 85.57 | 362,900 | +0.20(+0.23%) |
Jan 10, 2013 | 85.02 | 85.42 | 84.99 | 85.37 | 310,519 | -0.05(-0.06%) |
Jan 09, 2013 | 85.28 | 85.50 | 85.18 | 85.42 | 485,436 | +0.21(+0.24%) |
Jan 08, 2013 | 85.08 | 85.25 | 84.91 | 85.22 | 236,693 | +0.15(+0.18%) |
Jan 07, 2013 | 84.68 | 85.21 | 84.57 | 85.06 | 324,161 | +0.14(+0.17%) |
Jan 04, 2013 | 85.22 | 85.22 | 84.86 | 84.92 | 278,685 | -0.19(-0.22%) |
Jan 03, 2013 | 85.13 | 85.15 | 84.94 | 85.11 | 424,496 | +0.02(+0.02%) |