Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.35 | 73.35 | 73.31 | 73.34 | 1,519,566 | -0.01(-0.01%) |
May 30, 2013 | 73.35 | 73.35 | 73.34 | 73.34 | 1,653,706 | +0.02(+0.02%) |
May 29, 2013 | 73.33 | 73.34 | 73.32 | 73.33 | 915,768 | +0.00(+0.00%) |
May 28, 2013 | 73.41 | 73.41 | 73.33 | 73.33 | 1,145,746 | -0.05(-0.07%) |
May 24, 2013 | 73.40 | 73.40 | 73.38 | 73.38 | 1,440,264 | -0.02(-0.02%) |
May 23, 2013 | 73.40 | 73.41 | 73.38 | 73.40 | 961,495 | +0.02(+0.02%) |
May 22, 2013 | 73.41 | 73.41 | 73.38 | 73.38 | 1,176,444 | -0.03(-0.04%) |
May 21, 2013 | 73.40 | 73.41 | 73.40 | 73.41 | 507,092 | +0.00(+0.00%) |
May 20, 2013 | 73.42 | 73.42 | 73.39 | 73.41 | 419,523 | +0.01(+0.01%) |
May 17, 2013 | 73.42 | 73.42 | 73.40 | 73.40 | 529,599 | -0.02(-0.02%) |
May 16, 2013 | 73.41 | 73.42 | 73.41 | 73.41 | 574,760 | +0.02(+0.02%) |
May 15, 2013 | 73.40 | 73.41 | 73.40 | 73.40 | 619,396 | +0.01(+0.01%) |
May 13, 2013 | 73.41 | 73.41 | 73.39 | 73.39 | 954,428 | -0.02(-0.02%) |
May 10, 2013 | 73.41 | 73.42 | 73.40 | 73.41 | 541,647 | -0.01(-0.01%) |
May 09, 2013 | 73.41 | 73.42 | 73.41 | 73.41 | 406,663 | -0.01(-0.01%) |
May 08, 2013 | 73.42 | 73.42 | 73.41 | 73.42 | 621,218 | +0.01(+0.01%) |
May 07, 2013 | 73.41 | 73.43 | 73.41 | 73.41 | 621,035 | +0.00(+0.00%) |
May 06, 2013 | 73.43 | 73.43 | 73.41 | 73.41 | 662,832 | +0.00(+0.00%) |
May 03, 2013 | 73.44 | 73.44 | 73.41 | 73.41 | 1,317,544 | -0.03(-0.04%) |
May 02, 2013 | 73.43 | 73.45 | 73.43 | 73.44 | 626,858 | -0.01(-0.01%) |
May 01, 2013 | 73.44 | 73.46 | 73.43 | 73.45 | 1,209,823 | +0.01(+0.02%) |
Apr 30, 2013 | 73.45 | 73.45 | 73.43 | 73.43 | 583,061 | -0.01(-0.01%) |
Apr 29, 2013 | 73.43 | 73.44 | 73.43 | 73.44 | 571,531 | +0.02(+0.02%) |
Apr 26, 2013 | 73.41 | 73.43 | 73.41 | 73.43 | 789,236 | +0.02(+0.02%) |
Apr 25, 2013 | 73.40 | 73.43 | 73.40 | 73.41 | 791,869 | -0.01(-0.01%) |
Apr 24, 2013 | 73.41 | 73.42 | 73.40 | 73.42 | 665,456 | +0.01(+0.01%) |
Apr 23, 2013 | 73.42 | 73.42 | 73.41 | 73.41 | 603,982 | -0.01(-0.01%) |
Apr 22, 2013 | 73.41 | 73.42 | 73.39 | 73.42 | 917,659 | +0.01(+0.01%) |
Apr 19, 2013 | 73.40 | 73.41 | 73.39 | 73.41 | 681,029 | +0.00(+0.00%) |
Apr 18, 2013 | 73.40 | 73.42 | 73.40 | 73.41 | 1,375,267 | +0.00(+0.00%) |
Apr 17, 2013 | 73.40 | 73.42 | 73.40 | 73.41 | 445,220 | +0.00(+0.00%) |
Apr 16, 2013 | 73.40 | 73.41 | 73.40 | 73.41 | 613,911 | +0.00(+0.00%) |
Apr 15, 2013 | 73.40 | 73.42 | 73.40 | 73.41 | 695,018 | +0.01(+0.01%) |
Apr 12, 2013 | 73.39 | 73.41 | 73.39 | 73.40 | 560,054 | +0.01(+0.01%) |
Apr 11, 2013 | 73.39 | 73.40 | 73.38 | 73.39 | 4,706,027 | +0.00(+0.00%) |
Apr 10, 2013 | 73.38 | 73.40 | 73.38 | 73.39 | 1,895,554 | +0.00(+0.00%) |
Apr 09, 2013 | 73.39 | 73.41 | 73.39 | 73.39 | 1,204,629 | +0.00(+0.00%) |
Apr 08, 2013 | 73.39 | 73.41 | 73.39 | 73.39 | 686,364 | -0.02(-0.02%) |
Apr 05, 2013 | 73.40 | 73.41 | 73.40 | 73.41 | 706,640 | +0.00(+0.00%) |
Apr 04, 2013 | 73.39 | 73.41 | 73.39 | 73.41 | 526,015 | +0.03(+0.04%) |
Apr 03, 2013 | 73.36 | 73.39 | 73.36 | 73.38 | 832,495 | -0.01(-0.01%) |
Apr 02, 2013 | 73.37 | 73.40 | 73.37 | 73.39 | 5,822,988 | +0.00(+0.00%) |
Apr 01, 2013 | 73.33 | 73.39 | 73.33 | 73.39 | 1,168,769 | +0.01(+0.01%) |
Mar 28, 2013 | 73.36 | 73.38 | 73.36 | 73.38 | 795,556 | +0.01(+0.01%) |
Mar 27, 2013 | 73.38 | 73.38 | 73.36 | 73.38 | 1,454,675 | +0.02(+0.02%) |
Mar 26, 2013 | 73.36 | 73.36 | 73.34 | 73.36 | 580,428 | +0.01(+0.01%) |
Mar 25, 2013 | 73.35 | 73.36 | 73.35 | 73.35 | 702,630 | +0.00(+0.00%) |
Mar 22, 2013 | 73.38 | 73.38 | 73.35 | 73.35 | 683,359 | -0.02(-0.02%) |
Mar 21, 2013 | 73.35 | 73.37 | 73.35 | 73.37 | 795,587 | +0.01(+0.01%) |
Mar 20, 2013 | 73.35 | 73.36 | 73.35 | 73.36 | 681,389 | -0.01(-0.01%) |
Mar 19, 2013 | 73.38 | 73.38 | 73.36 | 73.37 | 608,564 | -0.01(-0.01%) |
Mar 18, 2013 | 73.35 | 73.38 | 73.35 | 73.38 | 479,832 | +0.02(+0.02%) |
Mar 15, 2013 | 73.34 | 73.36 | 73.33 | 73.36 | 689,883 | +0.03(+0.04%) |
Mar 14, 2013 | 73.32 | 73.34 | 73.32 | 73.33 | 553,524 | +0.00(+0.00%) |
Mar 13, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 988,526 | -0.02(-0.02%) |
Mar 12, 2013 | 73.34 | 73.35 | 73.33 | 73.35 | 1,329,173 | +0.02(+0.02%) |
Mar 11, 2013 | 73.34 | 73.34 | 73.33 | 73.33 | 1,461,516 | -0.01(-0.01%) |
Mar 08, 2013 | 73.32 | 73.34 | 73.31 | 73.34 | 837,268 | +0.01(+0.01%) |
Mar 07, 2013 | 73.34 | 73.35 | 73.33 | 73.33 | 598,309 | -0.02(-0.02%) |
Mar 06, 2013 | 73.35 | 73.35 | 73.34 | 73.35 | 521,119 | -0.01(-0.01%) |
Mar 05, 2013 | 73.36 | 73.37 | 73.36 | 73.36 | 671,207 | -0.01(-0.01%) |
Mar 04, 2013 | 73.37 | 73.38 | 73.37 | 73.37 | 559,161 | -0.01(-0.01%) |