Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 86.16 | 86.52 | 85.81 | 86.40 | 1,959,342 | -0.16(-0.18%) |
Apr 29, 2013 | 87.10 | 87.23 | 86.44 | 86.56 | 2,168,822 | -0.51(-0.59%) |
Apr 26, 2013 | 86.78 | 87.46 | 86.36 | 87.07 | 2,693,883 | +0.11(+0.13%) |
Apr 25, 2013 | 86.34 | 87.13 | 85.90 | 86.96 | 2,317,842 | +1.04(+1.21%) |
Apr 24, 2013 | 85.63 | 86.34 | 85.50 | 85.93 | 0 | +0.46(+0.54%) |
Apr 23, 2013 | 84.26 | 85.54 | 84.10 | 85.46 | 2,172,339 | +1.67(+1.99%) |
Apr 22, 2013 | 83.22 | 84.29 | 83.09 | 83.80 | 2,570,458 | +0.57(+0.68%) |
Apr 19, 2013 | 82.24 | 83.39 | 82.24 | 83.23 | 2,780,171 | +0.67(+0.81%) |
Apr 18, 2013 | 83.48 | 83.77 | 82.34 | 82.56 | 2,326,904 | -0.92(-1.11%) |
Apr 17, 2013 | 83.49 | 83.87 | 83.14 | 83.49 | 2,362,486 | -0.62(-0.74%) |
Apr 16, 2013 | 83.46 | 84.30 | 83.31 | 84.11 | 3,509,291 | +1.07(+1.29%) |
Apr 15, 2013 | 84.03 | 84.64 | 82.98 | 83.04 | 2,281,847 | -1.53(-1.81%) |
Apr 12, 2013 | 84.58 | 85.10 | 84.19 | 84.57 | 1,804,153 | +0.10(+0.11%) |
Apr 11, 2013 | 84.37 | 84.79 | 83.82 | 84.48 | 2,910,648 | +0.21(+0.25%) |
Apr 10, 2013 | 84.25 | 84.88 | 84.09 | 84.27 | 2,205,083 | -0.03(-0.04%) |
Apr 09, 2013 | 85.46 | 85.49 | 84.14 | 84.30 | 2,443,581 | -1.00(-1.17%) |
Apr 08, 2013 | 84.83 | 85.34 | 84.36 | 85.30 | 1,352,199 | +0.99(+1.17%) |
Apr 05, 2013 | 83.91 | 84.44 | 83.23 | 84.31 | 2,106,784 | -0.45(-0.53%) |
Apr 04, 2013 | 84.67 | 85.18 | 84.04 | 84.75 | 1,977,373 | +0.00(+0.00%) |
Apr 03, 2013 | 85.66 | 85.85 | 84.47 | 84.75 | 2,300,421 | -1.05(-1.23%) |
Apr 02, 2013 | 84.68 | 85.86 | 84.49 | 85.81 | 2,298,801 | +1.49(+1.77%) |
Apr 01, 2013 | 84.47 | 84.94 | 83.97 | 84.32 | 1,262,034 | -0.24(-0.28%) |
Mar 28, 2013 | 84.99 | 85.31 | 84.16 | 84.56 | 2,099,330 | -0.42(-0.50%) |
Mar 27, 2013 | 83.86 | 85.08 | 83.70 | 84.98 | 2,473,386 | +0.53(+0.63%) |
Mar 26, 2013 | 84.22 | 84.48 | 84.02 | 84.44 | 1,823,124 | +0.40(+0.47%) |
Mar 25, 2013 | 83.82 | 84.28 | 83.32 | 84.05 | 2,905,433 | +0.29(+0.34%) |
Mar 22, 2013 | 82.44 | 83.77 | 82.43 | 83.76 | 2,555,110 | +1.27(+1.54%) |
Mar 21, 2013 | 81.96 | 82.85 | 81.82 | 82.49 | 2,781,775 | +0.35(+0.43%) |
Mar 20, 2013 | 81.63 | 82.36 | 81.55 | 82.14 | 2,906,841 | +0.77(+0.94%) |
Mar 19, 2013 | 81.17 | 81.71 | 80.59 | 81.38 | 2,811,280 | +0.35(+0.43%) |
Mar 18, 2013 | 80.75 | 81.29 | 80.49 | 81.03 | 2,682,909 | -0.05(-0.06%) |
Mar 15, 2013 | 81.72 | 82.07 | 80.89 | 81.08 | 5,022,028 | -0.93(-1.13%) |
Mar 14, 2013 | 82.29 | 82.90 | 82.01 | 82.01 | 2,907,171 | -0.41(-0.49%) |
Mar 13, 2013 | 82.87 | 83.03 | 82.01 | 82.41 | 3,085,948 | -0.26(-0.32%) |
Mar 12, 2013 | 82.56 | 84.09 | 82.28 | 82.67 | 4,762,341 | +1.04(+1.28%) |
Mar 11, 2013 | 82.52 | 82.62 | 81.56 | 81.63 | 2,661,388 | -0.48(-0.58%) |
Mar 08, 2013 | 81.74 | 82.28 | 81.17 | 82.11 | 1,945,611 | +0.85(+1.05%) |
Mar 07, 2013 | 82.52 | 82.86 | 81.20 | 81.26 | 3,266,873 | -0.47(-0.58%) |
Mar 06, 2013 | 82.20 | 82.47 | 81.57 | 81.73 | 1,574,080 | -0.47(-0.57%) |
Mar 05, 2013 | 82.62 | 82.78 | 81.88 | 82.20 | 2,022,484 | -0.22(-0.27%) |
Mar 04, 2013 | 80.69 | 82.44 | 80.61 | 82.42 | 2,437,013 | +1.60(+1.98%) |
Mar 01, 2013 | 80.34 | 81.00 | 79.89 | 80.82 | 2,246,366 | +0.10(+0.13%) |
Feb 28, 2013 | 80.71 | 81.58 | 80.35 | 80.71 | 2,777,320 | +0.45(+0.56%) |
Feb 27, 2013 | 79.42 | 80.91 | 78.85 | 80.27 | 3,151,065 | +1.02(+1.29%) |
Feb 26, 2013 | 79.77 | 80.29 | 79.13 | 79.25 | 3,658,193 | -0.51(-0.64%) |
Feb 25, 2013 | 80.99 | 81.38 | 79.73 | 79.76 | 2,063,049 | -0.85(-1.06%) |
Feb 22, 2013 | 80.54 | 80.72 | 79.87 | 80.61 | 1,977,914 | +0.37(+0.47%) |
Feb 21, 2013 | 80.62 | 80.82 | 79.89 | 80.24 | 3,426,440 | -0.31(-0.39%) |
Feb 20, 2013 | 81.42 | 81.78 | 80.52 | 80.55 | 2,403,191 | -0.65(-0.80%) |
Feb 19, 2013 | 81.56 | 81.60 | 80.86 | 81.20 | 2,377,030 | -0.22(-0.26%) |
Feb 15, 2013 | 81.11 | 82.18 | 80.51 | 81.42 | 5,320,558 | +0.12(+0.15%) |
Feb 14, 2013 | 80.52 | 81.33 | 80.49 | 81.30 | 2,774,799 | +0.31(+0.38%) |
Feb 13, 2013 | 81.26 | 81.58 | 80.44 | 80.99 | 1,536,486 | -0.10(-0.13%) |
Feb 12, 2013 | 81.45 | 81.46 | 80.91 | 81.09 | 1,509,883 | -0.18(-0.23%) |
Feb 11, 2013 | 81.97 | 82.03 | 81.09 | 81.27 | 1,828,895 | -0.64(-0.78%) |
Feb 08, 2013 | 81.58 | 82.05 | 81.13 | 81.91 | 2,166,474 | +0.75(+0.92%) |
Feb 07, 2013 | 81.10 | 81.53 | 80.64 | 81.16 | 3,773,686 | +0.12(+0.15%) |
Feb 06, 2013 | 81.98 | 82.23 | 80.44 | 81.04 | 4,005,805 | -0.40(-0.49%) |
Feb 04, 2013 | 82.74 | 82.74 | 81.33 | 81.44 | 2,174,965 | -1.33(-1.60%) |