Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.28 | 71.92 | 69.84 | 70.13 | 1,343,270 | -0.46(-0.65%) |
May 30, 2013 | 70.15 | 71.23 | 70.06 | 70.59 | 530,509 | +0.53(+0.75%) |
May 29, 2013 | 70.23 | 70.97 | 70.03 | 70.07 | 586,702 | -0.48(-0.68%) |
May 28, 2013 | 71.18 | 71.23 | 70.03 | 70.54 | 682,398 | +0.90(+1.29%) |
May 24, 2013 | 69.64 | 69.89 | 69.04 | 69.64 | 783,798 | -0.35(-0.50%) |
May 23, 2013 | 70.09 | 70.58 | 69.71 | 70.00 | 976,054 | -0.59(-0.84%) |
May 22, 2013 | 72.26 | 72.50 | 70.07 | 70.58 | 1,168,037 | -1.67(-2.32%) |
May 21, 2013 | 72.54 | 72.90 | 71.80 | 72.26 | 689,831 | -0.18(-0.24%) |
May 20, 2013 | 72.19 | 73.04 | 71.95 | 72.43 | 676,972 | -0.03(-0.04%) |
May 17, 2013 | 71.43 | 72.47 | 71.36 | 72.47 | 930,469 | +1.22(+1.71%) |
May 16, 2013 | 71.05 | 71.87 | 71.05 | 71.25 | 896,787 | -0.18(-0.26%) |
May 15, 2013 | 71.37 | 71.66 | 70.87 | 71.43 | 818,614 | +0.78(+1.11%) |
May 13, 2013 | 69.86 | 70.69 | 69.74 | 70.65 | 1,108,287 | +0.60(+0.85%) |
May 10, 2013 | 70.08 | 70.45 | 69.77 | 70.05 | 658,591 | -0.02(-0.03%) |
May 09, 2013 | 70.05 | 70.74 | 69.88 | 70.07 | 900,448 | -0.22(-0.32%) |
May 08, 2013 | 69.50 | 70.32 | 69.23 | 70.30 | 887,018 | +0.67(+0.96%) |
May 07, 2013 | 68.54 | 69.78 | 68.29 | 69.63 | 1,450,849 | +1.35(+1.97%) |
May 06, 2013 | 67.31 | 68.61 | 67.02 | 68.29 | 1,063,991 | +0.89(+1.32%) |
May 03, 2013 | 66.79 | 67.80 | 65.74 | 67.40 | 1,153,397 | +1.66(+2.52%) |
May 02, 2013 | 65.79 | 66.49 | 65.54 | 65.74 | 1,397,460 | +0.54(+0.83%) |
May 01, 2013 | 66.92 | 66.93 | 65.12 | 65.20 | 1,459,874 | -1.95(-2.90%) |
Apr 30, 2013 | 67.24 | 67.60 | 66.39 | 67.15 | 1,268,005 | -0.06(-0.08%) |
Apr 29, 2013 | 67.49 | 67.71 | 66.91 | 67.21 | 901,431 | -0.02(-0.02%) |
Apr 26, 2013 | 68.83 | 68.79 | 67.07 | 67.22 | 1,218,520 | -1.57(-2.28%) |
Apr 25, 2013 | 68.30 | 68.96 | 67.41 | 68.79 | 2,075,263 | +0.44(+0.64%) |
Apr 24, 2013 | 67.42 | 69.70 | 67.26 | 68.36 | 2,174,976 | +1.00(+1.48%) |
Apr 23, 2013 | 66.72 | 67.39 | 66.31 | 67.36 | 1,233,459 | +0.81(+1.21%) |
Apr 22, 2013 | 65.89 | 66.84 | 64.97 | 66.55 | 1,248,298 | +0.67(+1.01%) |
Apr 19, 2013 | 65.79 | 65.93 | 65.15 | 65.89 | 1,158,780 | +0.25(+0.37%) |
Apr 18, 2013 | 66.56 | 66.99 | 65.33 | 65.64 | 1,115,160 | -0.75(-1.13%) |
Apr 17, 2013 | 66.48 | 66.54 | 65.91 | 66.39 | 1,027,109 | -0.74(-1.11%) |
Apr 16, 2013 | 66.58 | 67.26 | 66.15 | 67.14 | 1,232,127 | +1.13(+1.72%) |
Apr 15, 2013 | 68.90 | 68.93 | 65.98 | 66.00 | 2,010,111 | -3.41(-4.91%) |
Apr 12, 2013 | 70.19 | 70.21 | 69.25 | 69.41 | 927,992 | -1.08(-1.53%) |
Apr 11, 2013 | 70.30 | 71.12 | 70.16 | 70.49 | 1,444,736 | +0.15(+0.21%) |
Apr 10, 2013 | 69.43 | 70.35 | 69.14 | 70.34 | 1,061,996 | +0.97(+1.40%) |
Apr 09, 2013 | 69.01 | 69.81 | 68.73 | 69.36 | 1,070,228 | +0.38(+0.55%) |
Apr 08, 2013 | 69.61 | 69.72 | 68.17 | 68.98 | 1,565,585 | -0.71(-1.02%) |
Apr 05, 2013 | 67.94 | 69.91 | 67.51 | 69.70 | 1,993,884 | +0.82(+1.20%) |
Apr 04, 2013 | 67.13 | 69.10 | 67.00 | 68.87 | 2,322,631 | +1.87(+2.79%) |
Apr 03, 2013 | 66.65 | 67.21 | 65.85 | 67.00 | 1,939,817 | +0.21(+0.31%) |
Apr 02, 2013 | 67.39 | 67.53 | 66.49 | 66.80 | 1,328,384 | -0.26(-0.39%) |
Apr 01, 2013 | 68.35 | 68.43 | 67.00 | 67.06 | 778,628 | -1.34(-1.96%) |
Mar 28, 2013 | 67.58 | 68.47 | 67.14 | 68.40 | 1,209,324 | +1.04(+1.54%) |
Mar 27, 2013 | 66.61 | 67.50 | 66.20 | 67.36 | 1,269,326 | +0.15(+0.22%) |
Mar 26, 2013 | 67.60 | 67.78 | 66.68 | 67.21 | 1,697,536 | -0.26(-0.39%) |
Mar 25, 2013 | 68.27 | 68.43 | 66.98 | 67.47 | 1,139,521 | -0.60(-0.88%) |
Mar 22, 2013 | 68.48 | 68.62 | 67.81 | 68.07 | 1,295,113 | -0.17(-0.26%) |
Mar 21, 2013 | 68.82 | 69.27 | 67.49 | 68.25 | 1,915,321 | -0.55(-0.79%) |
Mar 20, 2013 | 69.15 | 69.51 | 68.46 | 68.79 | 1,329,497 | +0.11(+0.16%) |
Mar 19, 2013 | 69.41 | 69.70 | 68.18 | 68.68 | 946,215 | -0.59(-0.85%) |
Mar 18, 2013 | 69.37 | 69.92 | 68.89 | 69.27 | 1,068,065 | -0.86(-1.23%) |
Mar 15, 2013 | 70.55 | 70.79 | 69.62 | 70.13 | 1,758,909 | -0.66(-0.93%) |
Mar 14, 2013 | 70.65 | 70.80 | 69.83 | 70.79 | 1,336,479 | +0.36(+0.52%) |
Mar 13, 2013 | 70.03 | 70.47 | 69.47 | 70.42 | 1,029,498 | +0.29(+0.42%) |
Mar 12, 2013 | 71.29 | 71.29 | 69.87 | 70.13 | 1,500,348 | -1.20(-1.69%) |
Mar 11, 2013 | 71.51 | 71.70 | 71.22 | 71.34 | 1,157,826 | -0.43(-0.60%) |
Mar 08, 2013 | 71.54 | 71.90 | 70.73 | 71.76 | 1,237,264 | -0.15(-0.21%) |
Mar 07, 2013 | 71.13 | 72.02 | 71.11 | 71.91 | 852,575 | +0.90(+1.26%) |
Mar 06, 2013 | 71.25 | 71.55 | 70.86 | 71.02 | 935,206 | +0.12(+0.17%) |
Mar 05, 2013 | 70.45 | 71.52 | 70.44 | 70.90 | 1,369,505 | +1.12(+1.61%) |
Mar 04, 2013 | 70.43 | 70.46 | 69.01 | 69.78 | 1,477,246 | -0.94(-1.33%) |