Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 86.30 | 86.65 | 85.94 | 86.54 | 1,956,203 | -0.16(-0.18%) |
Apr 29, 2013 | 87.24 | 87.37 | 86.57 | 86.70 | 2,165,347 | -0.51(-0.59%) |
Apr 26, 2013 | 86.92 | 87.60 | 86.50 | 87.21 | 2,689,566 | +0.11(+0.13%) |
Apr 25, 2013 | 86.48 | 87.27 | 86.04 | 87.10 | 2,314,128 | +1.04(+1.21%) |
Apr 24, 2013 | 85.77 | 86.48 | 85.64 | 86.06 | 0 | +0.46(+0.54%) |
Apr 23, 2013 | 84.40 | 85.68 | 84.24 | 85.60 | 2,168,858 | +1.67(+1.99%) |
Apr 22, 2013 | 83.35 | 84.43 | 83.22 | 83.93 | 2,566,339 | +0.57(+0.68%) |
Apr 19, 2013 | 82.37 | 83.53 | 82.37 | 83.37 | 2,775,716 | +0.67(+0.81%) |
Apr 18, 2013 | 83.61 | 83.90 | 82.47 | 82.70 | 2,323,175 | -0.93(-1.11%) |
Apr 17, 2013 | 83.62 | 84.00 | 83.28 | 83.62 | 2,358,700 | -0.62(-0.74%) |
Apr 16, 2013 | 83.59 | 84.44 | 83.45 | 84.24 | 3,503,668 | +1.07(+1.29%) |
Apr 15, 2013 | 84.16 | 84.78 | 83.11 | 83.17 | 2,278,191 | -1.53(-1.81%) |
Apr 12, 2013 | 84.72 | 85.23 | 84.32 | 84.71 | 1,801,262 | +0.10(+0.11%) |
Apr 11, 2013 | 84.51 | 84.92 | 83.96 | 84.61 | 2,905,984 | +0.21(+0.25%) |
Apr 10, 2013 | 84.39 | 85.02 | 84.22 | 84.40 | 2,201,549 | -0.03(-0.04%) |
Apr 09, 2013 | 85.60 | 85.62 | 84.28 | 84.44 | 2,439,665 | -1.00(-1.17%) |
Apr 08, 2013 | 84.96 | 85.47 | 84.50 | 85.43 | 1,350,032 | +0.99(+1.17%) |
Apr 05, 2013 | 84.04 | 84.58 | 83.37 | 84.44 | 2,103,408 | -0.45(-0.53%) |
Apr 04, 2013 | 84.81 | 85.31 | 84.17 | 84.89 | 1,974,204 | +0.00(+0.00%) |
Apr 03, 2013 | 85.80 | 85.99 | 84.60 | 84.89 | 2,296,735 | -1.05(-1.23%) |
Apr 02, 2013 | 84.82 | 86.00 | 84.63 | 85.94 | 2,295,117 | +1.49(+1.77%) |
Apr 01, 2013 | 84.60 | 85.07 | 84.11 | 84.45 | 1,260,012 | -0.24(-0.28%) |
Mar 28, 2013 | 85.13 | 85.45 | 84.29 | 84.69 | 2,095,966 | -0.42(-0.50%) |
Mar 27, 2013 | 84.00 | 85.22 | 83.84 | 85.11 | 2,469,423 | +0.53(+0.63%) |
Mar 26, 2013 | 84.36 | 84.61 | 84.16 | 84.58 | 1,820,202 | +0.40(+0.47%) |
Mar 25, 2013 | 83.96 | 84.42 | 83.45 | 84.18 | 2,900,777 | +0.29(+0.34%) |
Mar 22, 2013 | 82.58 | 83.90 | 82.56 | 83.89 | 2,551,016 | +1.27(+1.54%) |
Mar 21, 2013 | 82.09 | 82.98 | 81.95 | 82.62 | 2,777,317 | +0.35(+0.43%) |
Mar 20, 2013 | 81.76 | 82.49 | 81.68 | 82.27 | 2,902,183 | +0.77(+0.94%) |
Mar 19, 2013 | 81.30 | 81.84 | 80.72 | 81.51 | 2,806,775 | +0.35(+0.43%) |
Mar 18, 2013 | 80.88 | 81.42 | 80.62 | 81.16 | 2,678,609 | -0.05(-0.06%) |
Mar 15, 2013 | 81.85 | 82.20 | 81.02 | 81.21 | 5,013,981 | -0.93(-1.13%) |
Mar 14, 2013 | 82.42 | 83.03 | 82.14 | 82.14 | 2,902,512 | -0.41(-0.49%) |
Mar 13, 2013 | 83.00 | 83.16 | 82.14 | 82.54 | 3,081,003 | -0.26(-0.32%) |
Mar 12, 2013 | 82.70 | 84.22 | 82.42 | 82.81 | 4,754,709 | +1.05(+1.28%) |
Mar 11, 2013 | 82.65 | 82.75 | 81.69 | 81.76 | 2,657,123 | -0.48(-0.58%) |
Mar 08, 2013 | 81.87 | 82.42 | 81.30 | 82.24 | 1,942,493 | +0.85(+1.05%) |
Mar 07, 2013 | 82.65 | 82.99 | 81.33 | 81.39 | 3,261,638 | -0.47(-0.58%) |
Mar 06, 2013 | 82.33 | 82.60 | 81.70 | 81.86 | 1,571,558 | -0.47(-0.57%) |
Mar 05, 2013 | 82.75 | 82.91 | 82.01 | 82.33 | 2,019,243 | -0.22(-0.27%) |
Mar 04, 2013 | 80.82 | 82.58 | 80.74 | 82.55 | 2,433,107 | +1.60(+1.98%) |
Mar 01, 2013 | 80.47 | 81.13 | 80.02 | 80.95 | 2,242,766 | +0.10(+0.13%) |
Feb 28, 2013 | 80.84 | 81.71 | 80.48 | 80.84 | 2,772,869 | +0.45(+0.56%) |
Feb 27, 2013 | 79.55 | 81.04 | 78.98 | 80.40 | 3,146,016 | +1.02(+1.29%) |
Feb 26, 2013 | 79.89 | 80.42 | 79.26 | 79.38 | 3,652,331 | -0.51(-0.64%) |
Feb 25, 2013 | 81.12 | 81.51 | 79.86 | 79.89 | 2,059,743 | -0.85(-1.06%) |
Feb 22, 2013 | 80.67 | 80.85 | 80.00 | 80.74 | 1,974,744 | +0.38(+0.47%) |
Feb 21, 2013 | 80.75 | 80.95 | 80.02 | 80.37 | 3,420,950 | -0.31(-0.39%) |
Feb 20, 2013 | 81.55 | 81.91 | 80.65 | 80.68 | 2,399,340 | -0.65(-0.80%) |
Feb 19, 2013 | 81.69 | 81.73 | 80.99 | 81.33 | 2,373,221 | -0.22(-0.26%) |
Feb 15, 2013 | 81.24 | 82.31 | 80.64 | 81.55 | 5,312,032 | +0.12(+0.15%) |
Feb 14, 2013 | 80.64 | 81.46 | 80.62 | 81.43 | 2,770,352 | +0.31(+0.38%) |
Feb 13, 2013 | 81.39 | 81.71 | 80.57 | 81.12 | 1,534,024 | -0.10(-0.13%) |
Feb 12, 2013 | 81.58 | 81.59 | 81.04 | 81.22 | 1,507,463 | -0.18(-0.23%) |
Feb 11, 2013 | 82.11 | 82.16 | 81.22 | 81.40 | 1,825,964 | -0.64(-0.78%) |
Feb 08, 2013 | 81.71 | 82.18 | 81.26 | 82.04 | 2,163,002 | +0.75(+0.92%) |
Feb 07, 2013 | 81.23 | 81.66 | 80.77 | 81.29 | 3,767,639 | +0.12(+0.15%) |
Feb 06, 2013 | 82.11 | 82.36 | 80.56 | 81.17 | 3,999,386 | -0.40(-0.49%) |
Feb 04, 2013 | 82.87 | 82.87 | 81.46 | 81.57 | 2,171,480 | -1.33(-1.60%) |