Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 84.20 | 84.37 | 84.18 | 84.26 | 183,060 | +0.03(+0.04%) |
Jan 30, 2013 | 84.28 | 84.31 | 84.12 | 84.23 | 237,484 | +0.04(+0.04%) |
Jan 29, 2013 | 84.25 | 84.30 | 84.18 | 84.19 | 198,026 | -0.05(-0.06%) |
Jan 28, 2013 | 84.50 | 84.53 | 84.23 | 84.25 | 360,171 | -0.36(-0.43%) |
Jan 25, 2013 | 84.79 | 84.87 | 84.51 | 84.61 | 240,754 | -0.28(-0.33%) |
Jan 24, 2013 | 84.81 | 84.94 | 84.70 | 84.89 | 388,963 | +0.08(+0.09%) |
Jan 23, 2013 | 85.02 | 85.05 | 84.56 | 84.81 | 749,706 | -0.17(-0.20%) |
Jan 22, 2013 | 85.08 | 85.11 | 84.96 | 84.99 | 369,548 | -0.08(-0.10%) |
Jan 18, 2013 | 84.97 | 85.09 | 84.93 | 85.07 | 290,868 | +0.14(+0.17%) |
Jan 17, 2013 | 85.04 | 85.05 | 84.88 | 84.93 | 294,813 | +0.02(+0.02%) |
Jan 16, 2013 | 84.89 | 85.03 | 84.86 | 84.91 | 223,896 | +0.06(+0.07%) |
Jan 15, 2013 | 84.99 | 84.99 | 84.83 | 84.85 | 208,526 | -0.08(-0.09%) |
Jan 14, 2013 | 84.94 | 84.96 | 84.76 | 84.93 | 239,717 | +0.00(+0.00%) |
Jan 11, 2013 | 84.68 | 84.94 | 84.63 | 84.93 | 365,634 | +0.19(+0.23%) |
Jan 10, 2013 | 84.38 | 84.78 | 84.35 | 84.73 | 312,858 | -0.05(-0.06%) |
Jan 09, 2013 | 84.65 | 84.86 | 84.55 | 84.78 | 489,093 | +0.20(+0.24%) |
Jan 08, 2013 | 84.44 | 84.61 | 84.28 | 84.58 | 238,476 | +0.15(+0.18%) |
Jan 07, 2013 | 84.05 | 84.57 | 83.94 | 84.43 | 326,603 | +0.14(+0.17%) |
Jan 04, 2013 | 84.58 | 84.58 | 84.23 | 84.28 | 280,784 | -0.19(-0.22%) |
Jan 03, 2013 | 84.49 | 84.52 | 84.31 | 84.47 | 427,694 | +0.02(+0.02%) |
Jan 02, 2013 | 83.85 | 84.49 | 83.58 | 84.46 | 1,305,062 | +0.88(+1.05%) |
Dec 31, 2012 | 83.04 | 83.62 | 83.04 | 83.58 | 616,745 | +0.17(+0.20%) |
Dec 28, 2012 | 83.62 | 83.81 | 83.39 | 83.41 | 320,225 | -0.29(-0.35%) |
Dec 27, 2012 | 83.60 | 83.81 | 83.58 | 83.71 | 331,915 | +0.03(+0.04%) |
Dec 26, 2012 | 83.56 | 83.78 | 83.51 | 83.68 | 355,842 | +0.07(+0.09%) |
Dec 24, 2012 | 83.46 | 83.61 | 83.39 | 83.61 | 184,040 | +0.08(+0.09%) |
Dec 21, 2012 | 83.45 | 83.59 | 83.38 | 83.53 | 495,924 | -0.02(-0.02%) |
Dec 20, 2012 | 83.43 | 83.61 | 83.22 | 83.55 | 377,625 | +0.18(+0.22%) |
Dec 19, 2012 | 82.89 | 83.38 | 82.69 | 83.36 | 727,630 | +0.61(+0.74%) |
Dec 18, 2012 | 83.18 | 83.34 | 82.29 | 82.75 | 896,269 | -0.27(-0.33%) |
Dec 17, 2012 | 83.67 | 83.80 | 83.00 | 83.03 | 686,461 | -0.68(-0.81%) |
Dec 14, 2012 | 84.75 | 84.75 | 83.67 | 83.70 | 461,549 | -0.99(-1.17%) |
Dec 13, 2012 | 84.85 | 84.85 | 84.44 | 84.69 | 517,832 | -0.23(-0.28%) |
Dec 12, 2012 | 85.23 | 85.23 | 84.59 | 84.92 | 292,836 | -0.14(-0.17%) |
Dec 11, 2012 | 85.35 | 85.41 | 85.06 | 85.07 | 226,290 | -0.23(-0.27%) |
Dec 10, 2012 | 85.44 | 85.51 | 85.29 | 85.29 | 232,703 | -0.05(-0.05%) |
Dec 07, 2012 | 85.54 | 85.59 | 85.26 | 85.34 | 210,638 | -0.11(-0.12%) |
Dec 06, 2012 | 85.55 | 85.59 | 85.41 | 85.44 | 179,533 | +0.00(+0.00%) |
Dec 05, 2012 | 85.33 | 85.58 | 85.33 | 85.44 | 417,147 | +0.03(+0.04%) |
Dec 04, 2012 | 85.76 | 85.79 | 85.37 | 85.41 | 305,790 | -0.38(-0.45%) |
Nov 30, 2012 | 85.92 | 86.14 | 85.66 | 85.80 | 438,901 | +0.17(+0.20%) |
Nov 29, 2012 | 85.49 | 85.62 | 85.40 | 85.62 | 533,744 | +0.22(+0.26%) |
Nov 28, 2012 | 85.41 | 85.56 | 85.32 | 85.41 | 702,694 | +0.11(+0.13%) |
Nov 27, 2012 | 85.36 | 85.41 | 85.20 | 85.29 | 1,522,692 | -0.05(-0.06%) |
Nov 26, 2012 | 85.31 | 85.35 | 85.19 | 85.35 | 288,333 | +0.05(+0.05%) |
Nov 23, 2012 | 85.36 | 85.70 | 85.07 | 85.30 | 87,334 | -0.01(-0.01%) |
Nov 21, 2012 | 85.30 | 85.32 | 85.20 | 85.31 | 229,311 | -0.01(-0.02%) |
Nov 20, 2012 | 85.59 | 85.59 | 85.05 | 85.32 | 270,580 | +0.16(+0.18%) |
Nov 19, 2012 | 85.01 | 85.17 | 85.00 | 85.17 | 211,167 | +0.20(+0.23%) |
Nov 16, 2012 | 85.28 | 85.28 | 84.96 | 84.97 | 297,237 | -0.26(-0.31%) |
Nov 15, 2012 | 84.99 | 85.25 | 84.73 | 85.23 | 650,617 | +0.42(+0.50%) |
Nov 14, 2012 | 85.51 | 85.83 | 84.79 | 84.81 | 299,525 | -0.47(-0.56%) |
Nov 13, 2012 | 85.30 | 85.73 | 85.11 | 85.29 | 479,651 | -0.07(-0.08%) |
Nov 12, 2012 | 85.07 | 85.35 | 84.91 | 85.35 | 164,431 | +0.32(+0.37%) |
Nov 09, 2012 | 84.77 | 85.04 | 84.77 | 85.04 | 254,015 | +0.35(+0.41%) |
Nov 08, 2012 | 84.62 | 84.73 | 84.57 | 84.69 | 976,468 | +0.05(+0.06%) |
Nov 07, 2012 | 84.64 | 84.71 | 84.54 | 84.64 | 432,071 | +0.23(+0.27%) |
Nov 06, 2012 | 84.32 | 84.41 | 84.25 | 84.41 | 255,514 | +0.05(+0.05%) |
Nov 05, 2012 | 84.23 | 84.41 | 84.16 | 84.37 | 444,220 | +0.12(+0.15%) |
Nov 02, 2012 | 84.24 | 84.33 | 84.19 | 84.25 | 105,264 | +0.03(+0.03%) |