Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 85.58 | 85.74 | 85.58 | 85.71 | 174,424 | +0.06(+0.07%) |
Apr 29, 2013 | 85.65 | 85.68 | 85.49 | 85.65 | 209,840 | +0.04(+0.04%) |
Apr 26, 2013 | 85.58 | 85.62 | 85.50 | 85.61 | 212,027 | +0.11(+0.13%) |
Apr 25, 2013 | 85.36 | 85.54 | 85.35 | 85.50 | 220,659 | +0.13(+0.15%) |
Apr 24, 2013 | 85.35 | 85.50 | 85.33 | 85.37 | 533,608 | -0.04(-0.04%) |
Apr 23, 2013 | 85.40 | 85.48 | 85.33 | 85.41 | 84,119 | +0.04(+0.04%) |
Apr 22, 2013 | 85.45 | 85.45 | 85.30 | 85.37 | 166,185 | -0.08(-0.09%) |
Apr 19, 2013 | 85.30 | 85.45 | 85.28 | 85.45 | 192,826 | -0.05(-0.06%) |
Apr 18, 2013 | 85.43 | 85.52 | 85.37 | 85.50 | 279,181 | +0.09(+0.11%) |
Apr 17, 2013 | 85.20 | 85.44 | 85.12 | 85.41 | 193,321 | +0.15(+0.18%) |
Apr 16, 2013 | 85.22 | 85.31 | 85.06 | 85.25 | 187,413 | +0.06(+0.07%) |
Apr 15, 2013 | 85.22 | 85.34 | 85.08 | 85.19 | 181,813 | -0.02(-0.02%) |
Apr 12, 2013 | 85.07 | 85.21 | 84.97 | 85.21 | 170,593 | +0.11(+0.13%) |
Apr 11, 2013 | 84.86 | 85.18 | 84.84 | 85.10 | 185,170 | +0.17(+0.20%) |
Apr 10, 2013 | 85.04 | 85.14 | 84.80 | 84.93 | 163,166 | -0.04(-0.05%) |
Apr 09, 2013 | 85.12 | 85.18 | 84.97 | 84.97 | 294,904 | -0.18(-0.22%) |
Apr 08, 2013 | 85.04 | 85.19 | 84.87 | 85.15 | 301,126 | +0.11(+0.14%) |
Apr 05, 2013 | 84.92 | 85.05 | 84.82 | 85.04 | 372,383 | +0.25(+0.30%) |
Apr 04, 2013 | 84.75 | 84.83 | 84.62 | 84.79 | 256,709 | +0.06(+0.07%) |
Apr 03, 2013 | 84.71 | 84.76 | 84.50 | 84.72 | 128,185 | +0.13(+0.15%) |
Apr 02, 2013 | 84.37 | 84.64 | 84.23 | 84.59 | 525,826 | +0.18(+0.21%) |
Apr 01, 2013 | 84.37 | 84.43 | 84.11 | 84.42 | 605,125 | +0.18(+0.22%) |
Mar 28, 2013 | 84.18 | 84.32 | 84.10 | 84.24 | 342,625 | +0.15(+0.18%) |
Mar 27, 2013 | 83.96 | 84.11 | 83.93 | 84.08 | 257,925 | +0.04(+0.05%) |
Mar 26, 2013 | 84.01 | 84.08 | 83.95 | 84.04 | 153,103 | +0.01(+0.01%) |
Mar 25, 2013 | 84.07 | 84.20 | 84.00 | 84.04 | 290,060 | -0.15(-0.17%) |
Mar 22, 2013 | 83.89 | 84.18 | 83.88 | 84.18 | 379,815 | +0.24(+0.28%) |
Mar 21, 2013 | 84.14 | 84.22 | 83.91 | 83.94 | 335,114 | -0.07(-0.08%) |
Mar 20, 2013 | 84.06 | 84.22 | 83.94 | 84.01 | 936,944 | -0.08(-0.10%) |
Mar 19, 2013 | 83.98 | 84.16 | 83.88 | 84.10 | 258,919 | +0.14(+0.16%) |
Mar 18, 2013 | 84.06 | 84.19 | 83.91 | 83.96 | 546,163 | +0.02(+0.02%) |
Mar 15, 2013 | 83.85 | 84.00 | 83.84 | 83.94 | 314,230 | +0.12(+0.15%) |
Mar 14, 2013 | 83.97 | 84.08 | 83.80 | 83.82 | 266,445 | -0.19(-0.23%) |
Mar 13, 2013 | 84.15 | 84.32 | 83.96 | 84.01 | 301,096 | -0.18(-0.22%) |
Mar 12, 2013 | 84.17 | 84.26 | 84.05 | 84.20 | 334,812 | +0.07(+0.08%) |
Mar 11, 2013 | 84.32 | 84.68 | 84.12 | 84.13 | 346,217 | -0.23(-0.27%) |
Mar 08, 2013 | 84.70 | 84.71 | 84.31 | 84.36 | 309,928 | -0.45(-0.53%) |
Mar 07, 2013 | 85.03 | 85.07 | 84.79 | 84.81 | 184,121 | -0.34(-0.40%) |
Mar 06, 2013 | 85.28 | 85.42 | 85.07 | 85.14 | 359,352 | -0.26(-0.31%) |
Mar 05, 2013 | 85.43 | 85.47 | 85.27 | 85.41 | 211,460 | -0.03(-0.03%) |
Mar 04, 2013 | 85.47 | 85.47 | 85.36 | 85.44 | 149,130 | -0.08(-0.10%) |
Mar 01, 2013 | 85.45 | 85.53 | 85.34 | 85.52 | 252,496 | +0.17(+0.20%) |
Feb 28, 2013 | 85.41 | 85.45 | 85.25 | 85.35 | 168,353 | +0.06(+0.07%) |
Feb 27, 2013 | 85.23 | 85.33 | 85.20 | 85.29 | 206,398 | +0.15(+0.18%) |
Feb 26, 2013 | 85.29 | 85.29 | 85.08 | 85.14 | 140,203 | +0.02(+0.02%) |
Feb 22, 2013 | 85.27 | 85.27 | 85.07 | 85.12 | 150,689 | -0.02(-0.03%) |
Feb 21, 2013 | 85.13 | 85.22 | 85.04 | 85.14 | 219,028 | +0.11(+0.13%) |
Feb 20, 2013 | 84.94 | 85.15 | 84.94 | 85.04 | 159,933 | +0.02(+0.03%) |
Feb 19, 2013 | 85.05 | 85.16 | 84.99 | 85.01 | 269,812 | +0.02(+0.03%) |
Feb 15, 2013 | 85.01 | 85.11 | 84.97 | 84.99 | 205,246 | -0.01(-0.01%) |
Feb 14, 2013 | 85.21 | 85.21 | 84.98 | 85.00 | 265,747 | -0.17(-0.20%) |
Feb 13, 2013 | 85.24 | 85.27 | 85.10 | 85.17 | 135,270 | +0.00(+0.00%) |
Feb 12, 2013 | 85.24 | 85.41 | 85.09 | 85.17 | 205,813 | -0.05(-0.06%) |
Feb 11, 2013 | 85.44 | 85.49 | 85.20 | 85.23 | 213,766 | -0.24(-0.28%) |
Feb 08, 2013 | 85.33 | 85.53 | 85.29 | 85.46 | 319,749 | +0.17(+0.20%) |
Feb 07, 2013 | 85.46 | 85.50 | 85.28 | 85.29 | 199,096 | -0.14(-0.17%) |
Feb 06, 2013 | 85.40 | 85.43 | 85.28 | 85.43 | 384,707 | +0.08(+0.09%) |
Feb 04, 2013 | 85.23 | 85.39 | 85.05 | 85.36 | 616,034 | +0.15(+0.18%) |