Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.59 | 82.60 | 82.56 | 82.56 | 919,626 | -0.08(-0.10%) |
May 30, 2013 | 82.62 | 82.65 | 82.62 | 82.64 | 684,933 | -0.00(-0.00%) |
May 29, 2013 | 82.62 | 82.66 | 82.61 | 82.64 | 616,913 | +0.01(+0.01%) |
May 28, 2013 | 82.68 | 82.68 | 82.62 | 82.63 | 1,166,293 | -0.04(-0.05%) |
May 24, 2013 | 82.67 | 82.68 | 82.65 | 82.67 | 862,961 | +0.01(+0.01%) |
May 23, 2013 | 82.70 | 82.70 | 82.65 | 82.66 | 267,827 | -0.01(-0.01%) |
May 22, 2013 | 82.67 | 82.70 | 82.66 | 82.67 | 339,731 | -0.02(-0.03%) |
May 21, 2013 | 82.69 | 82.70 | 82.68 | 82.70 | 719,775 | +0.02(+0.02%) |
May 20, 2013 | 82.68 | 82.69 | 82.66 | 82.68 | 243,106 | +0.01(+0.02%) |
May 17, 2013 | 82.67 | 82.69 | 82.65 | 82.67 | 279,845 | -0.01(-0.01%) |
May 16, 2013 | 82.66 | 82.70 | 82.66 | 82.68 | 280,956 | -0.01(-0.01%) |
May 15, 2013 | 82.66 | 82.70 | 82.65 | 82.69 | 607,787 | +0.03(+0.03%) |
May 13, 2013 | 82.65 | 82.66 | 82.63 | 82.66 | 270,562 | +0.03(+0.03%) |
May 10, 2013 | 82.66 | 82.66 | 82.61 | 82.63 | 210,447 | -0.00(-0.00%) |
May 09, 2013 | 82.65 | 82.66 | 82.63 | 82.63 | 235,226 | +0.00(+0.00%) |
May 08, 2013 | 82.65 | 82.67 | 82.62 | 82.63 | 1,156,167 | -0.04(-0.05%) |
May 07, 2013 | 82.66 | 82.69 | 82.65 | 82.67 | 250,677 | -0.01(-0.01%) |
May 06, 2013 | 82.67 | 82.69 | 82.66 | 82.68 | 287,420 | +0.03(+0.03%) |
May 03, 2013 | 82.66 | 82.67 | 82.66 | 82.66 | 312,201 | -0.01(-0.01%) |
May 02, 2013 | 82.68 | 82.70 | 82.66 | 82.66 | 209,382 | -0.03(-0.04%) |
May 01, 2013 | 82.66 | 82.70 | 82.66 | 82.70 | 193,597 | +0.03(+0.04%) |
Apr 30, 2013 | 82.67 | 82.67 | 82.66 | 82.66 | 217,524 | -0.03(-0.04%) |
Apr 29, 2013 | 82.67 | 82.70 | 82.66 | 82.70 | 971,000 | +0.01(+0.01%) |
Apr 26, 2013 | 82.66 | 82.69 | 82.64 | 82.69 | 885,926 | +0.05(+0.06%) |
Apr 25, 2013 | 82.68 | 82.68 | 82.63 | 82.64 | 380,582 | -0.02(-0.03%) |
Apr 24, 2013 | 82.68 | 82.70 | 82.65 | 82.66 | 234,152 | -0.01(-0.01%) |
Apr 23, 2013 | 82.66 | 82.70 | 82.66 | 82.67 | 277,532 | -0.02(-0.03%) |
Apr 22, 2013 | 82.66 | 82.70 | 82.66 | 82.69 | 208,376 | +0.06(+0.08%) |
Apr 19, 2013 | 82.64 | 82.67 | 82.62 | 82.63 | 394,673 | -0.04(-0.05%) |
Apr 18, 2013 | 82.65 | 82.69 | 82.62 | 82.67 | 1,434,147 | +0.02(+0.03%) |
Apr 17, 2013 | 82.61 | 82.66 | 82.61 | 82.65 | 309,931 | +0.04(+0.05%) |
Apr 16, 2013 | 82.61 | 82.63 | 82.61 | 82.61 | 329,274 | -0.01(-0.01%) |
Apr 15, 2013 | 82.61 | 82.63 | 82.61 | 82.61 | 301,418 | -0.02(-0.02%) |
Apr 12, 2013 | 82.61 | 82.63 | 82.61 | 82.63 | 221,966 | +0.02(+0.02%) |
Apr 11, 2013 | 82.61 | 82.61 | 82.60 | 82.61 | 334,367 | +0.02(+0.03%) |
Apr 10, 2013 | 82.60 | 82.62 | 82.59 | 82.59 | 226,850 | +0.00(+0.00%) |
Apr 09, 2013 | 82.61 | 82.61 | 82.59 | 82.59 | 273,176 | +0.02(+0.02%) |
Apr 08, 2013 | 82.61 | 82.62 | 82.57 | 82.57 | 437,746 | -0.02(-0.02%) |
Apr 05, 2013 | 82.61 | 82.63 | 82.59 | 82.59 | 267,984 | -0.02(-0.02%) |
Apr 04, 2013 | 82.59 | 82.63 | 82.59 | 82.61 | 237,955 | +0.00(+0.00%) |
Apr 03, 2013 | 82.61 | 82.61 | 82.57 | 82.61 | 229,367 | +0.00(+0.00%) |
Apr 02, 2013 | 82.59 | 82.61 | 82.57 | 82.61 | 345,948 | -0.01(-0.01%) |
Apr 01, 2013 | 82.61 | 82.61 | 82.58 | 82.61 | 201,008 | +0.01(+0.01%) |
Mar 28, 2013 | 82.60 | 82.61 | 82.54 | 82.60 | 309,160 | -0.02(-0.02%) |
Mar 27, 2013 | 82.64 | 82.67 | 82.61 | 82.62 | 1,436,461 | -0.03(-0.04%) |
Mar 26, 2013 | 82.62 | 82.66 | 82.62 | 82.66 | 220,876 | +0.01(+0.01%) |
Mar 25, 2013 | 82.65 | 82.66 | 82.63 | 82.65 | 350,859 | -0.01(-0.01%) |
Mar 22, 2013 | 82.65 | 82.66 | 82.62 | 82.66 | 221,174 | +0.02(+0.03%) |
Mar 21, 2013 | 82.62 | 82.65 | 82.61 | 82.63 | 215,362 | -0.01(-0.01%) |
Mar 20, 2013 | 82.60 | 82.65 | 82.60 | 82.64 | 240,410 | +0.00(+0.00%) |
Mar 19, 2013 | 82.65 | 82.66 | 82.62 | 82.64 | 215,776 | +0.00(+0.00%) |
Mar 18, 2013 | 82.64 | 82.65 | 82.61 | 82.64 | 217,194 | +0.02(+0.03%) |
Mar 15, 2013 | 82.59 | 82.63 | 82.57 | 82.61 | 296,848 | +0.00(+0.00%) |
Mar 14, 2013 | 82.61 | 82.61 | 82.57 | 82.61 | 365,065 | +0.00(+0.00%) |
Mar 13, 2013 | 82.61 | 82.61 | 82.60 | 82.61 | 235,243 | -0.01(-0.01%) |
Mar 12, 2013 | 82.61 | 82.62 | 82.60 | 82.62 | 277,364 | +0.02(+0.03%) |
Mar 11, 2013 | 82.58 | 82.61 | 82.58 | 82.60 | 302,170 | +0.02(+0.02%) |
Mar 08, 2013 | 82.58 | 82.59 | 82.57 | 82.58 | 286,265 | -0.01(-0.01%) |
Mar 07, 2013 | 82.57 | 82.60 | 82.57 | 82.59 | 307,999 | +0.00(+0.00%) |
Mar 06, 2013 | 82.57 | 82.60 | 82.57 | 82.59 | 802,764 | -0.01(-0.01%) |
Mar 05, 2013 | 82.60 | 82.61 | 82.57 | 82.60 | 479,928 | +0.00(+0.00%) |
Mar 04, 2013 | 82.60 | 82.60 | 82.59 | 82.59 | 242,709 | -0.01(-0.01%) |