Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.60 | 84.77 | 84.45 | 84.47 | 3,394,085 | -0.15(-0.17%) |
Apr 29, 2013 | 84.75 | 84.76 | 84.59 | 84.61 | 1,266,043 | +0.01(+0.01%) |
Apr 26, 2013 | 84.48 | 84.62 | 84.30 | 84.61 | 1,871,555 | +0.30(+0.36%) |
Apr 25, 2013 | 84.32 | 84.39 | 84.26 | 84.30 | 1,542,803 | -0.05(-0.06%) |
Apr 24, 2013 | 84.28 | 84.41 | 84.25 | 84.35 | 1,976,223 | +0.03(+0.04%) |
Apr 23, 2013 | 84.32 | 84.39 | 84.25 | 84.32 | 2,399,640 | +0.11(+0.13%) |
Apr 22, 2013 | 84.21 | 84.24 | 84.15 | 84.21 | 1,838,164 | +0.03(+0.03%) |
Apr 19, 2013 | 84.12 | 84.22 | 84.01 | 84.18 | 1,269,308 | +0.12(+0.15%) |
Apr 18, 2013 | 84.00 | 84.14 | 84.00 | 84.05 | 2,395,315 | +0.08(+0.09%) |
Apr 17, 2013 | 83.91 | 84.12 | 83.91 | 83.98 | 1,985,430 | +0.12(+0.14%) |
Apr 16, 2013 | 83.86 | 83.94 | 83.85 | 83.86 | 2,356,361 | -0.15(-0.18%) |
Apr 15, 2013 | 83.96 | 84.05 | 83.91 | 84.01 | 1,481,325 | +0.03(+0.03%) |
Apr 12, 2013 | 83.83 | 84.03 | 83.72 | 83.98 | 1,964,672 | +0.41(+0.50%) |
Apr 11, 2013 | 83.60 | 83.67 | 83.52 | 83.57 | 2,164,259 | +0.06(+0.07%) |
Apr 10, 2013 | 83.55 | 83.65 | 83.45 | 83.51 | 3,154,245 | -0.22(-0.26%) |
Apr 09, 2013 | 83.70 | 83.81 | 83.67 | 83.74 | 4,564,517 | +0.08(+0.10%) |
Apr 08, 2013 | 83.67 | 83.71 | 83.61 | 83.65 | 3,291,912 | +0.08(+0.09%) |
Apr 05, 2013 | 83.58 | 83.72 | 83.51 | 83.58 | 4,725,710 | +0.26(+0.31%) |
Apr 04, 2013 | 82.97 | 83.33 | 82.97 | 83.32 | 3,847,272 | +0.44(+0.53%) |
Apr 03, 2013 | 82.66 | 82.88 | 82.64 | 82.88 | 2,054,482 | +0.33(+0.40%) |
Apr 02, 2013 | 82.60 | 82.63 | 82.50 | 82.55 | 1,907,271 | -0.01(-0.01%) |
Apr 01, 2013 | 82.59 | 82.84 | 82.50 | 82.55 | 8,497,917 | -0.12(-0.14%) |
Mar 28, 2013 | 82.56 | 82.70 | 82.55 | 82.67 | 2,718,198 | -0.05(-0.06%) |
Mar 27, 2013 | 82.50 | 82.78 | 82.50 | 82.72 | 2,678,898 | +0.29(+0.35%) |
Mar 26, 2013 | 82.24 | 82.44 | 82.23 | 82.43 | 1,331,313 | +0.06(+0.07%) |
Mar 25, 2013 | 82.31 | 82.45 | 82.22 | 82.38 | 1,580,281 | +0.00(+0.00%) |
Mar 22, 2013 | 82.33 | 82.48 | 82.29 | 82.38 | 1,447,186 | +0.01(+0.01%) |
Mar 21, 2013 | 82.45 | 82.46 | 82.27 | 82.37 | 2,688,878 | +0.08(+0.10%) |
Mar 20, 2013 | 82.35 | 82.45 | 82.28 | 82.29 | 2,762,891 | -0.24(-0.29%) |
Mar 19, 2013 | 82.46 | 82.62 | 82.44 | 82.53 | 1,964,556 | +0.14(+0.17%) |
Mar 18, 2013 | 82.33 | 82.41 | 82.28 | 82.39 | 2,415,709 | +0.20(+0.24%) |
Mar 15, 2013 | 82.04 | 82.25 | 82.04 | 82.19 | 1,723,609 | +0.11(+0.13%) |
Mar 14, 2013 | 81.93 | 82.14 | 81.93 | 82.08 | 2,421,445 | +0.03(+0.04%) |
Mar 13, 2013 | 81.98 | 82.13 | 81.98 | 82.04 | 2,840,573 | -0.08(-0.09%) |
Mar 12, 2013 | 82.04 | 82.17 | 82.02 | 82.12 | 4,601,692 | +0.17(+0.20%) |
Mar 11, 2013 | 81.90 | 82.02 | 81.90 | 81.95 | 3,817,865 | +0.06(+0.07%) |
Mar 08, 2013 | 81.96 | 82.07 | 81.81 | 81.90 | 3,664,773 | -0.29(-0.35%) |
Mar 07, 2013 | 82.25 | 82.33 | 82.19 | 82.19 | 2,848,416 | -0.27(-0.33%) |
Mar 06, 2013 | 82.49 | 82.61 | 82.42 | 82.46 | 1,471,508 | -0.24(-0.29%) |
Mar 05, 2013 | 82.84 | 82.84 | 82.64 | 82.70 | 2,023,703 | -0.14(-0.17%) |
Mar 04, 2013 | 82.87 | 82.90 | 82.77 | 82.84 | 2,513,876 | -0.06(-0.07%) |
Mar 01, 2013 | 82.82 | 82.94 | 82.73 | 82.90 | 1,977,724 | +0.19(+0.23%) |
Feb 28, 2013 | 82.68 | 82.72 | 82.56 | 82.71 | 3,245,870 | +0.03(+0.03%) |
Feb 27, 2013 | 82.84 | 82.88 | 82.60 | 82.68 | 1,369,591 | -0.03(-0.03%) |
Feb 26, 2013 | 82.70 | 82.89 | 82.66 | 82.71 | 2,290,018 | -0.10(-0.12%) |
Feb 25, 2013 | 82.08 | 82.85 | 82.08 | 82.81 | 3,845,793 | +0.49(+0.59%) |
Feb 22, 2013 | 82.32 | 82.38 | 82.26 | 82.33 | 2,784,870 | +0.06(+0.07%) |
Feb 21, 2013 | 82.26 | 82.36 | 82.22 | 82.27 | 5,205,518 | +0.13(+0.16%) |
Feb 20, 2013 | 81.91 | 82.15 | 81.91 | 82.14 | 1,992,744 | +0.14(+0.17%) |
Feb 19, 2013 | 82.05 | 82.21 | 81.94 | 82.00 | 2,680,144 | -0.02(-0.03%) |
Feb 15, 2013 | 82.06 | 82.08 | 81.93 | 82.02 | 1,983,724 | -0.03(-0.04%) |
Feb 14, 2013 | 81.85 | 82.11 | 81.84 | 82.06 | 4,627,034 | +0.23(+0.28%) |
Feb 13, 2013 | 81.75 | 81.91 | 81.75 | 81.83 | 3,372,006 | -0.19(-0.23%) |
Feb 12, 2013 | 81.91 | 82.11 | 81.91 | 82.02 | 2,211,605 | -0.08(-0.10%) |
Feb 11, 2013 | 82.13 | 82.15 | 82.08 | 82.11 | 1,089,755 | -0.04(-0.05%) |
Feb 08, 2013 | 82.07 | 82.15 | 81.91 | 82.15 | 2,177,368 | +0.18(+0.22%) |
Feb 07, 2013 | 81.88 | 82.14 | 81.87 | 81.97 | 2,444,122 | +0.03(+0.03%) |
Feb 06, 2013 | 81.85 | 81.99 | 81.77 | 81.94 | 2,866,204 | +0.05(+0.06%) |
Feb 04, 2013 | 81.78 | 82.00 | 81.78 | 81.89 | 3,755,410 | +0.27(+0.34%) |