Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 82.25 | 82.39 | 82.24 | 82.36 | 2,728,523 | -0.05(-0.06%) |
Mar 27, 2013 | 82.19 | 82.46 | 82.19 | 82.41 | 2,689,075 | +0.29(+0.35%) |
Mar 26, 2013 | 81.93 | 82.13 | 81.92 | 82.12 | 1,336,370 | +0.06(+0.07%) |
Mar 25, 2013 | 81.99 | 82.14 | 81.91 | 82.06 | 1,586,284 | +0.00(+0.00%) |
Mar 22, 2013 | 82.02 | 82.17 | 81.97 | 82.06 | 1,452,683 | +0.01(+0.01%) |
Mar 21, 2013 | 82.14 | 82.15 | 81.96 | 82.06 | 2,699,092 | +0.08(+0.10%) |
Mar 20, 2013 | 82.04 | 82.14 | 81.97 | 81.97 | 2,773,386 | -0.24(-0.29%) |
Mar 19, 2013 | 82.15 | 82.30 | 82.13 | 82.21 | 1,972,019 | +0.14(+0.17%) |
Mar 18, 2013 | 82.02 | 82.10 | 81.97 | 82.08 | 2,424,886 | +0.20(+0.24%) |
Mar 15, 2013 | 81.73 | 81.94 | 81.73 | 81.88 | 1,730,157 | +0.11(+0.13%) |
Mar 14, 2013 | 81.62 | 81.83 | 81.62 | 81.77 | 2,430,644 | +0.03(+0.04%) |
Mar 13, 2013 | 81.66 | 81.82 | 81.66 | 81.73 | 2,851,363 | -0.08(-0.09%) |
Mar 12, 2013 | 81.73 | 81.86 | 81.71 | 81.81 | 4,619,172 | +0.16(+0.20%) |
Mar 11, 2013 | 81.59 | 81.71 | 81.59 | 81.64 | 3,832,368 | +0.05(+0.07%) |
Mar 08, 2013 | 81.65 | 81.76 | 81.50 | 81.59 | 3,678,695 | -0.29(-0.35%) |
Mar 07, 2013 | 81.94 | 82.02 | 81.88 | 81.88 | 2,859,236 | -0.27(-0.33%) |
Mar 06, 2013 | 82.18 | 82.30 | 82.11 | 82.15 | 1,477,097 | -0.24(-0.29%) |
Mar 05, 2013 | 82.52 | 82.53 | 82.32 | 82.39 | 2,031,390 | -0.14(-0.17%) |
Mar 04, 2013 | 82.56 | 82.59 | 82.45 | 82.52 | 2,523,425 | -0.06(-0.07%) |
Mar 01, 2013 | 82.51 | 82.63 | 82.42 | 82.59 | 1,985,236 | +0.19(+0.23%) |
Feb 28, 2013 | 82.37 | 82.41 | 82.25 | 82.40 | 3,258,200 | +0.03(+0.03%) |
Feb 27, 2013 | 82.53 | 82.57 | 82.29 | 82.37 | 1,374,794 | -0.03(-0.03%) |
Feb 26, 2013 | 82.39 | 82.58 | 82.35 | 82.40 | 2,298,717 | -0.10(-0.12%) |
Feb 25, 2013 | 81.77 | 82.53 | 81.77 | 82.50 | 3,860,402 | +0.49(+0.59%) |
Feb 22, 2013 | 82.01 | 82.07 | 81.94 | 82.01 | 2,795,448 | +0.05(+0.07%) |
Feb 21, 2013 | 81.95 | 82.05 | 81.90 | 81.96 | 5,225,293 | +0.13(+0.16%) |
Feb 20, 2013 | 81.60 | 81.84 | 81.60 | 81.83 | 2,000,314 | +0.14(+0.17%) |
Feb 19, 2013 | 81.74 | 81.90 | 81.63 | 81.69 | 2,690,325 | -0.02(-0.03%) |
Feb 15, 2013 | 81.75 | 81.77 | 81.62 | 81.71 | 1,991,260 | -0.03(-0.04%) |
Feb 14, 2013 | 81.54 | 81.80 | 81.53 | 81.75 | 4,644,610 | +0.23(+0.28%) |
Feb 13, 2013 | 81.44 | 81.60 | 81.44 | 81.52 | 3,384,816 | -0.19(-0.23%) |
Feb 12, 2013 | 81.60 | 81.79 | 81.60 | 81.71 | 2,220,006 | -0.08(-0.10%) |
Feb 11, 2013 | 81.81 | 81.84 | 81.77 | 81.79 | 1,093,895 | -0.04(-0.05%) |
Feb 08, 2013 | 81.76 | 81.84 | 81.60 | 81.84 | 2,185,639 | +0.18(+0.22%) |
Feb 07, 2013 | 81.57 | 81.83 | 81.56 | 81.66 | 2,453,407 | +0.03(+0.03%) |
Feb 06, 2013 | 81.54 | 81.68 | 81.46 | 81.63 | 2,877,092 | +0.05(+0.06%) |
Feb 04, 2013 | 81.47 | 81.69 | 81.47 | 81.58 | 3,769,675 | +0.27(+0.34%) |
Feb 01, 2013 | 81.79 | 81.93 | 81.30 | 81.31 | 6,701,832 | -0.21(-0.26%) |
Jan 31, 2013 | 81.53 | 81.56 | 81.40 | 81.52 | 4,107,656 | +0.06(+0.08%) |
Jan 30, 2013 | 81.50 | 81.64 | 81.38 | 81.46 | 4,408,362 | -0.27(-0.33%) |
Jan 29, 2013 | 81.76 | 81.95 | 81.66 | 81.73 | 2,086,046 | -0.18(-0.22%) |
Jan 28, 2013 | 81.71 | 81.94 | 81.23 | 81.92 | 3,565,768 | -0.07(-0.08%) |
Jan 25, 2013 | 82.22 | 82.22 | 81.93 | 81.98 | 3,566,389 | -0.38(-0.46%) |
Jan 24, 2013 | 82.43 | 82.46 | 82.31 | 82.36 | 2,744,558 | -0.12(-0.14%) |
Jan 23, 2013 | 82.50 | 82.56 | 82.43 | 82.48 | 3,583,993 | +0.10(+0.12%) |
Jan 22, 2013 | 82.37 | 82.44 | 82.18 | 82.37 | 2,534,733 | +0.00(+0.00%) |
Jan 18, 2013 | 82.30 | 82.46 | 82.24 | 82.37 | 3,961,715 | +0.08(+0.10%) |
Jan 17, 2013 | 82.31 | 82.33 | 82.12 | 82.29 | 3,260,348 | -0.14(-0.17%) |
Jan 16, 2013 | 82.49 | 82.56 | 82.40 | 82.43 | 6,152,426 | +0.00(+0.00%) |
Jan 15, 2013 | 82.59 | 82.69 | 82.37 | 82.43 | 4,457,555 | -0.07(-0.08%) |
Jan 14, 2013 | 82.73 | 82.73 | 82.48 | 82.50 | 2,298,911 | -0.16(-0.20%) |
Jan 11, 2013 | 82.43 | 82.67 | 82.37 | 82.67 | 1,110,598 | +0.15(+0.18%) |
Jan 10, 2013 | 82.35 | 82.58 | 82.35 | 82.52 | 2,109,311 | +0.04(+0.05%) |
Jan 09, 2013 | 82.59 | 82.60 | 82.46 | 82.48 | 2,735,798 | -0.03(-0.03%) |
Jan 08, 2013 | 82.46 | 82.56 | 82.43 | 82.50 | 3,713,348 | +0.08(+0.09%) |
Jan 07, 2013 | 82.39 | 82.46 | 82.26 | 82.43 | 5,614,374 | +0.14(+0.17%) |
Jan 04, 2013 | 82.31 | 82.36 | 82.09 | 82.29 | 6,831,229 | -0.04(-0.05%) |
Jan 03, 2013 | 82.69 | 82.72 | 82.30 | 82.33 | 4,699,276 | -0.45(-0.54%) |