Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.11 | 83.71 | 81.79 | 83.71 | 472,136 | +1.56(+1.90%) |
Apr 29, 2013 | 81.27 | 82.45 | 80.57 | 82.15 | 378,191 | +1.35(+1.67%) |
Apr 26, 2013 | 80.79 | 81.55 | 80.76 | 80.80 | 418,526 | -0.03(-0.04%) |
Apr 25, 2013 | 80.90 | 81.83 | 80.47 | 80.83 | 349,805 | -0.18(-0.22%) |
Apr 24, 2013 | 79.44 | 81.42 | 79.44 | 81.01 | 388,328 | +1.65(+2.08%) |
Apr 23, 2013 | 78.83 | 79.51 | 78.42 | 79.36 | 215,504 | +0.72(+0.92%) |
Apr 22, 2013 | 78.33 | 78.76 | 77.48 | 78.64 | 261,348 | +0.91(+1.17%) |
Apr 19, 2013 | 78.04 | 78.17 | 76.44 | 77.73 | 252,825 | -0.29(-0.37%) |
Apr 18, 2013 | 78.06 | 78.95 | 77.13 | 78.02 | 212,666 | +0.60(+0.77%) |
Apr 17, 2013 | 78.79 | 79.04 | 76.56 | 77.42 | 306,257 | -2.29(-2.87%) |
Apr 16, 2013 | 79.89 | 80.19 | 78.17 | 79.71 | 451,392 | +0.71(+0.90%) |
Apr 15, 2013 | 82.23 | 82.29 | 78.98 | 79.00 | 463,395 | -4.37(-5.24%) |
Apr 12, 2013 | 84.92 | 84.92 | 82.73 | 83.37 | 236,009 | -2.35(-2.74%) |
Apr 11, 2013 | 85.87 | 86.43 | 85.18 | 85.72 | 189,940 | -0.06(-0.07%) |
Apr 10, 2013 | 84.97 | 86.41 | 84.67 | 85.78 | 228,943 | +0.85(+1.00%) |
Apr 09, 2013 | 84.66 | 85.36 | 83.87 | 84.93 | 281,567 | +0.14(+0.17%) |
Apr 08, 2013 | 84.11 | 84.83 | 82.80 | 84.79 | 293,989 | +1.73(+2.08%) |
Apr 05, 2013 | 81.05 | 83.11 | 80.96 | 83.06 | 382,923 | +0.47(+0.57%) |
Apr 04, 2013 | 82.55 | 82.87 | 81.81 | 82.59 | 162,588 | -0.03(-0.04%) |
Apr 03, 2013 | 84.92 | 85.15 | 81.53 | 82.62 | 429,487 | -2.51(-2.95%) |
Apr 02, 2013 | 85.54 | 86.11 | 84.59 | 85.13 | 307,188 | -0.47(-0.55%) |
Apr 01, 2013 | 87.20 | 87.39 | 85.13 | 85.60 | 226,202 | -1.57(-1.80%) |
Mar 28, 2013 | 87.80 | 88.12 | 86.97 | 87.17 | 217,587 | -0.63(-0.72%) |
Mar 27, 2013 | 87.22 | 87.99 | 87.12 | 87.80 | 205,138 | -0.20(-0.23%) |
Mar 26, 2013 | 87.21 | 88.12 | 86.75 | 88.00 | 246,379 | +1.01(+1.16%) |
Mar 25, 2013 | 86.22 | 87.50 | 85.39 | 86.99 | 286,333 | +0.79(+0.92%) |
Mar 22, 2013 | 86.10 | 86.44 | 85.30 | 86.20 | 204,271 | +0.37(+0.43%) |
Mar 21, 2013 | 85.13 | 86.39 | 85.03 | 85.83 | 344,081 | -0.07(-0.08%) |
Mar 20, 2013 | 85.03 | 86.28 | 84.92 | 85.90 | 298,403 | +1.33(+1.57%) |
Mar 19, 2013 | 84.49 | 84.86 | 83.66 | 84.57 | 402,136 | +0.08(+0.09%) |
Mar 18, 2013 | 83.62 | 84.97 | 83.53 | 84.49 | 200,986 | -0.64(-0.75%) |
Mar 15, 2013 | 84.25 | 85.57 | 84.16 | 85.13 | 745,763 | +0.20(+0.24%) |
Mar 14, 2013 | 83.83 | 85.12 | 83.39 | 84.93 | 418,174 | +1.56(+1.87%) |
Mar 13, 2013 | 84.68 | 84.98 | 83.27 | 83.37 | 507,882 | -0.32(-0.38%) |
Mar 12, 2013 | 83.74 | 83.99 | 82.86 | 83.69 | 137,441 | +0.17(+0.20%) |
Mar 11, 2013 | 83.15 | 83.55 | 82.72 | 83.52 | 108,727 | -0.13(-0.16%) |
Mar 08, 2013 | 83.76 | 84.08 | 82.75 | 83.65 | 180,430 | +0.90(+1.09%) |
Mar 07, 2013 | 83.64 | 84.22 | 82.59 | 82.75 | 714,694 | +1.76(+2.17%) |
Mar 06, 2013 | 81.42 | 82.45 | 80.61 | 80.99 | 159,991 | -0.45(-0.55%) |
Mar 05, 2013 | 80.64 | 81.62 | 79.72 | 81.44 | 272,362 | +1.40(+1.75%) |
Mar 04, 2013 | 80.63 | 81.19 | 79.13 | 80.04 | 289,470 | -0.83(-1.03%) |
Mar 01, 2013 | 81.42 | 81.71 | 78.28 | 80.87 | 546,528 | -1.36(-1.65%) |
Feb 28, 2013 | 81.79 | 82.81 | 81.03 | 82.23 | 303,951 | +0.07(+0.09%) |
Feb 27, 2013 | 80.34 | 82.61 | 80.34 | 82.16 | 194,542 | +1.92(+2.39%) |
Feb 26, 2013 | 80.04 | 80.64 | 78.99 | 80.24 | 213,535 | +0.75(+0.94%) |
Feb 25, 2013 | 82.28 | 82.67 | 79.44 | 79.49 | 274,986 | -2.39(-2.92%) |
Feb 22, 2013 | 81.75 | 82.38 | 81.38 | 81.88 | 362,209 | +0.57(+0.70%) |
Feb 21, 2013 | 83.12 | 83.14 | 81.28 | 81.31 | 351,959 | -1.80(-2.17%) |
Feb 20, 2013 | 85.24 | 85.55 | 83.04 | 83.11 | 217,211 | -2.02(-2.37%) |
Feb 19, 2013 | 84.39 | 85.49 | 84.39 | 85.13 | 138,831 | +1.03(+1.22%) |
Feb 15, 2013 | 84.77 | 85.21 | 83.73 | 84.10 | 300,870 | -0.72(-0.85%) |
Feb 14, 2013 | 82.91 | 85.34 | 82.54 | 84.82 | 312,731 | +1.65(+1.98%) |
Feb 13, 2013 | 81.89 | 83.18 | 81.49 | 83.17 | 276,435 | +1.26(+1.54%) |
Feb 12, 2013 | 82.00 | 82.43 | 81.31 | 81.91 | 261,445 | +0.18(+0.22%) |
Feb 11, 2013 | 81.81 | 81.92 | 80.94 | 81.73 | 174,107 | -0.13(-0.16%) |
Feb 08, 2013 | 81.43 | 82.00 | 80.98 | 81.86 | 183,041 | +0.77(+0.95%) |
Feb 07, 2013 | 81.22 | 81.52 | 80.54 | 81.09 | 195,962 | +0.01(+0.01%) |
Feb 06, 2013 | 81.01 | 81.47 | 80.47 | 81.08 | 167,773 | +0.21(+0.26%) |
Feb 04, 2013 | 81.00 | 82.01 | 80.83 | 80.87 | 180,050 | -0.91(-1.11%) |