Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.66 | 84.73 | 84.58 | 84.62 | 2,442,535 | -0.02(-0.02%) |
Apr 29, 2013 | 84.58 | 84.64 | 84.57 | 84.64 | 1,145,869 | +0.05(+0.06%) |
Apr 26, 2013 | 84.49 | 84.61 | 84.41 | 84.58 | 894,243 | +0.17(+0.21%) |
Apr 25, 2013 | 84.42 | 84.44 | 84.37 | 84.41 | 1,118,612 | -0.04(-0.04%) |
Apr 24, 2013 | 84.42 | 84.50 | 84.41 | 84.45 | 980,505 | -0.02(-0.02%) |
Apr 23, 2013 | 84.55 | 84.60 | 84.43 | 84.46 | 985,798 | -0.04(-0.04%) |
Apr 22, 2013 | 84.42 | 84.50 | 84.40 | 84.50 | 1,468,075 | +0.11(+0.13%) |
Apr 19, 2013 | 84.40 | 84.42 | 84.36 | 84.39 | 492,344 | +0.01(+0.01%) |
Apr 18, 2013 | 84.43 | 84.48 | 84.37 | 84.39 | 1,520,792 | -0.02(-0.02%) |
Apr 17, 2013 | 84.36 | 84.55 | 84.36 | 84.40 | 1,421,460 | +0.00(+0.00%) |
Apr 16, 2013 | 84.38 | 84.42 | 84.33 | 84.40 | 781,573 | +0.00(+0.00%) |
Apr 15, 2013 | 84.33 | 84.43 | 84.31 | 84.40 | 2,005,670 | +0.04(+0.05%) |
Apr 12, 2013 | 84.23 | 84.37 | 84.19 | 84.36 | 1,151,521 | +0.27(+0.32%) |
Apr 11, 2013 | 84.09 | 84.14 | 84.07 | 84.09 | 1,367,306 | +0.02(+0.02%) |
Apr 10, 2013 | 84.14 | 84.14 | 84.04 | 84.07 | 1,689,243 | -0.17(-0.21%) |
Apr 09, 2013 | 84.29 | 84.31 | 84.17 | 84.25 | 1,695,769 | +0.03(+0.04%) |
Apr 08, 2013 | 84.35 | 84.39 | 84.22 | 84.22 | 1,353,654 | -0.14(-0.17%) |
Apr 05, 2013 | 84.34 | 84.41 | 84.29 | 84.36 | 1,336,269 | +0.24(+0.29%) |
Apr 04, 2013 | 84.00 | 84.12 | 83.99 | 84.12 | 1,665,809 | +0.24(+0.28%) |
Apr 03, 2013 | 83.86 | 83.98 | 83.82 | 83.89 | 1,661,155 | +0.09(+0.11%) |
Apr 02, 2013 | 83.84 | 83.85 | 83.76 | 83.79 | 1,153,642 | -0.09(-0.11%) |
Apr 01, 2013 | 83.79 | 83.89 | 83.75 | 83.89 | 2,083,656 | +0.08(+0.09%) |
Mar 28, 2013 | 83.77 | 83.85 | 83.75 | 83.81 | 3,095,981 | +0.00(+0.00%) |
Mar 27, 2013 | 83.73 | 83.82 | 83.69 | 83.81 | 1,359,176 | +0.17(+0.21%) |
Mar 26, 2013 | 83.49 | 83.65 | 83.49 | 83.63 | 1,274,509 | +0.10(+0.12%) |
Mar 25, 2013 | 83.56 | 83.65 | 83.53 | 83.54 | 1,296,185 | -0.03(-0.04%) |
Mar 22, 2013 | 83.65 | 83.65 | 83.52 | 83.57 | 1,025,179 | +0.03(+0.04%) |
Mar 21, 2013 | 83.58 | 83.60 | 83.52 | 83.54 | 1,197,511 | +0.02(+0.02%) |
Mar 20, 2013 | 83.55 | 83.62 | 83.50 | 83.52 | 1,684,659 | -0.09(-0.11%) |
Mar 19, 2013 | 83.57 | 83.72 | 83.55 | 83.61 | 1,459,563 | +0.12(+0.15%) |
Mar 18, 2013 | 83.53 | 83.54 | 83.47 | 83.49 | 1,627,608 | +0.08(+0.09%) |
Mar 15, 2013 | 83.31 | 83.45 | 83.31 | 83.42 | 873,948 | +0.08(+0.09%) |
Mar 14, 2013 | 83.18 | 83.37 | 83.18 | 83.34 | 1,440,943 | +0.09(+0.11%) |
Mar 13, 2013 | 83.20 | 83.32 | 83.20 | 83.25 | 1,502,156 | -0.07(-0.08%) |
Mar 12, 2013 | 83.21 | 83.32 | 83.20 | 83.32 | 2,188,197 | +0.15(+0.18%) |
Mar 11, 2013 | 83.14 | 83.20 | 83.12 | 83.17 | 1,537,110 | +0.05(+0.05%) |
Mar 08, 2013 | 83.15 | 83.23 | 83.09 | 83.12 | 2,651,362 | -0.24(-0.29%) |
Mar 07, 2013 | 83.45 | 83.45 | 83.23 | 83.36 | 1,383,195 | -0.17(-0.21%) |
Mar 06, 2013 | 83.56 | 83.60 | 83.51 | 83.54 | 1,287,138 | -0.09(-0.11%) |
Mar 05, 2013 | 83.67 | 83.67 | 83.62 | 83.63 | 1,062,687 | -0.07(-0.08%) |
Mar 04, 2013 | 83.75 | 83.76 | 83.69 | 83.70 | 1,033,213 | -0.06(-0.07%) |
Mar 01, 2013 | 83.74 | 83.80 | 83.69 | 83.76 | 1,422,683 | +0.03(+0.04%) |
Feb 28, 2013 | 83.65 | 83.73 | 83.62 | 83.73 | 1,604,130 | +0.08(+0.09%) |
Feb 27, 2013 | 83.73 | 83.73 | 83.57 | 83.65 | 688,681 | +0.02(+0.03%) |
Feb 26, 2013 | 83.58 | 83.73 | 83.58 | 83.63 | 1,060,603 | -0.02(-0.03%) |
Feb 25, 2013 | 83.32 | 83.69 | 83.25 | 83.65 | 1,563,906 | +0.32(+0.38%) |
Feb 22, 2013 | 83.33 | 83.36 | 83.32 | 83.33 | 1,264,955 | +0.05(+0.05%) |
Feb 21, 2013 | 83.30 | 83.38 | 83.28 | 83.29 | 1,098,033 | +0.05(+0.05%) |
Feb 20, 2013 | 83.17 | 83.29 | 83.12 | 83.24 | 2,685,652 | +0.05(+0.06%) |
Feb 19, 2013 | 83.30 | 83.32 | 83.15 | 83.19 | 1,841,617 | -0.10(-0.12%) |
Feb 15, 2013 | 83.24 | 83.29 | 83.14 | 83.29 | 2,468,288 | +0.01(+0.01%) |
Feb 14, 2013 | 83.11 | 83.28 | 83.11 | 83.28 | 968,823 | +0.15(+0.18%) |
Feb 13, 2013 | 83.05 | 83.17 | 83.05 | 83.13 | 1,194,222 | -0.08(-0.10%) |
Feb 12, 2013 | 83.17 | 83.24 | 83.16 | 83.21 | 882,564 | -0.02(-0.02%) |
Feb 11, 2013 | 83.29 | 83.29 | 83.20 | 83.23 | 1,832,117 | -0.08(-0.10%) |
Feb 08, 2013 | 83.23 | 83.31 | 83.14 | 83.31 | 901,939 | +0.02(+0.03%) |
Feb 07, 2013 | 83.24 | 83.36 | 83.22 | 83.29 | 1,519,425 | +0.03(+0.04%) |
Feb 06, 2013 | 83.19 | 83.30 | 83.18 | 83.26 | 1,627,556 | -0.03(-0.04%) |
Feb 04, 2013 | 83.17 | 83.31 | 83.17 | 83.29 | 1,066,000 | +0.23(+0.28%) |