Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.75 | 83.00 | 81.06 | 81.07 | 1,155,868 | -2.05(-2.47%) |
May 30, 2013 | 84.87 | 84.87 | 83.05 | 83.12 | 1,132,925 | -1.90(-2.23%) |
May 29, 2013 | 85.93 | 85.93 | 84.25 | 85.02 | 1,624,995 | -1.17(-1.36%) |
May 28, 2013 | 84.90 | 86.87 | 84.82 | 86.19 | 2,256,408 | +1.75(+2.07%) |
May 24, 2013 | 83.87 | 84.75 | 83.11 | 84.44 | 1,386,147 | +0.07(+0.08%) |
May 23, 2013 | 85.36 | 85.49 | 82.55 | 84.37 | 3,463,297 | -1.53(-1.78%) |
May 22, 2013 | 81.06 | 86.00 | 81.00 | 85.90 | 4,246,944 | +5.05(+6.25%) |
May 21, 2013 | 79.64 | 80.90 | 79.54 | 80.85 | 1,352,316 | +1.35(+1.70%) |
May 20, 2013 | 80.47 | 80.58 | 79.35 | 79.50 | 1,453,705 | -0.97(-1.21%) |
May 17, 2013 | 80.51 | 80.81 | 79.93 | 80.47 | 886,993 | -0.05(-0.06%) |
May 16, 2013 | 81.05 | 81.25 | 80.33 | 80.52 | 1,311,071 | -0.76(-0.94%) |
May 15, 2013 | 80.63 | 81.36 | 79.70 | 81.28 | 1,284,712 | +1.93(+2.43%) |
May 13, 2013 | 79.08 | 80.04 | 79.08 | 79.35 | 1,109,982 | +0.38(+0.48%) |
May 10, 2013 | 78.78 | 78.99 | 78.07 | 78.97 | 1,092,572 | +0.05(+0.06%) |
May 09, 2013 | 79.61 | 80.16 | 78.70 | 78.92 | 1,032,937 | -0.91(-1.14%) |
May 08, 2013 | 80.20 | 80.49 | 79.54 | 79.83 | 941,956 | -0.35(-0.44%) |
May 07, 2013 | 80.25 | 80.51 | 79.88 | 80.18 | 850,126 | -0.03(-0.04%) |
May 06, 2013 | 80.48 | 80.85 | 79.91 | 80.21 | 1,021,709 | -0.51(-0.63%) |
May 03, 2013 | 80.24 | 81.19 | 79.80 | 80.72 | 1,343,690 | +0.92(+1.15%) |
May 02, 2013 | 80.84 | 80.98 | 79.34 | 79.80 | 1,408,828 | -0.98(-1.21%) |
May 01, 2013 | 81.25 | 81.80 | 80.52 | 80.78 | 749,652 | -0.31(-0.38%) |
Apr 30, 2013 | 79.48 | 82.41 | 79.48 | 81.09 | 1,876,485 | +1.54(+1.94%) |
Apr 29, 2013 | 80.41 | 81.29 | 79.17 | 79.55 | 1,277,028 | -0.42(-0.53%) |
Apr 26, 2013 | 79.45 | 80.24 | 79.63 | 79.97 | 958,897 | +0.22(+0.28%) |
Apr 25, 2013 | 77.75 | 80.25 | 77.19 | 79.75 | 2,851,955 | -1.24(-1.53%) |
Apr 24, 2013 | 81.14 | 81.72 | 79.64 | 80.99 | 1,957,687 | +0.13(+0.16%) |
Apr 23, 2013 | 81.10 | 82.21 | 79.87 | 80.86 | 2,663,417 | -0.86(-1.05%) |
Apr 22, 2013 | 81.00 | 81.97 | 80.94 | 81.72 | 1,113,522 | +0.59(+0.73%) |
Apr 19, 2013 | 80.66 | 81.25 | 80.21 | 81.13 | 1,485,999 | +0.47(+0.58%) |
Apr 18, 2013 | 80.17 | 81.42 | 80.17 | 80.66 | 1,887,621 | +0.46(+0.57%) |
Apr 17, 2013 | 80.33 | 81.08 | 79.99 | 80.20 | 2,746,654 | -0.56(-0.69%) |
Apr 16, 2013 | 78.90 | 81.66 | 78.55 | 80.76 | 3,681,365 | +2.99(+3.84%) |
Apr 15, 2013 | 77.29 | 78.14 | 76.85 | 77.77 | 1,656,332 | +0.26(+0.34%) |
Apr 12, 2013 | 77.26 | 77.95 | 76.89 | 77.51 | 727,835 | -0.06(-0.08%) |
Apr 11, 2013 | 77.17 | 78.35 | 77.02 | 77.57 | 778,997 | +0.50(+0.65%) |
Apr 10, 2013 | 75.83 | 77.17 | 75.79 | 77.07 | 761,764 | +1.34(+1.77%) |
Apr 09, 2013 | 76.50 | 76.59 | 75.50 | 75.73 | 1,013,039 | -0.91(-1.19%) |
Apr 08, 2013 | 75.75 | 76.64 | 75.62 | 76.64 | 659,825 | +0.88(+1.16%) |
Apr 05, 2013 | 74.83 | 75.88 | 74.44 | 75.76 | 885,370 | +0.26(+0.34%) |
Apr 04, 2013 | 75.99 | 76.51 | 75.36 | 75.50 | 1,442,277 | -0.30(-0.40%) |
Apr 03, 2013 | 76.98 | 76.98 | 75.41 | 75.80 | 2,292,120 | -1.00(-1.30%) |
Apr 02, 2013 | 77.08 | 78.02 | 76.66 | 76.80 | 1,466,817 | -0.14(-0.18%) |
Apr 01, 2013 | 77.26 | 77.70 | 76.78 | 76.94 | 884,214 | -0.51(-0.66%) |
Mar 28, 2013 | 77.20 | 77.60 | 76.78 | 77.45 | 893,398 | +0.32(+0.41%) |
Mar 27, 2013 | 76.62 | 77.40 | 76.51 | 77.13 | 920,508 | +0.23(+0.30%) |
Mar 26, 2013 | 77.14 | 77.29 | 76.48 | 76.90 | 1,388,141 | -0.10(-0.13%) |
Mar 25, 2013 | 76.24 | 77.25 | 76.11 | 77.00 | 1,884,531 | +1.19(+1.57%) |
Mar 22, 2013 | 75.57 | 76.44 | 75.33 | 75.81 | 1,412,485 | +0.09(+0.12%) |
Mar 21, 2013 | 74.56 | 76.43 | 74.26 | 75.72 | 2,207,424 | +1.20(+1.61%) |
Mar 20, 2013 | 73.84 | 74.61 | 73.63 | 74.52 | 1,363,042 | +1.03(+1.40%) |
Mar 19, 2013 | 74.44 | 74.57 | 73.14 | 73.49 | 1,681,351 | -0.81(-1.09%) |
Mar 18, 2013 | 72.93 | 74.75 | 72.68 | 74.30 | 2,186,494 | +0.95(+1.30%) |
Mar 15, 2013 | 72.61 | 74.04 | 72.50 | 73.35 | 2,950,395 | +0.65(+0.89%) |
Mar 14, 2013 | 70.74 | 73.18 | 70.58 | 72.70 | 4,270,367 | +2.20(+3.12%) |
Mar 13, 2013 | 71.70 | 71.70 | 70.01 | 70.50 | 3,279,467 | -1.20(-1.67%) |
Mar 12, 2013 | 72.75 | 72.86 | 71.47 | 71.70 | 1,836,807 | -1.02(-1.40%) |
Mar 11, 2013 | 74.25 | 74.57 | 72.59 | 72.72 | 1,843,592 | -2.21(-2.95%) |
Mar 08, 2013 | 75.03 | 75.34 | 74.79 | 74.93 | 1,136,166 | +0.20(+0.27%) |
Mar 07, 2013 | 75.64 | 75.90 | 74.35 | 74.73 | 878,946 | -0.86(-1.14%) |
Mar 06, 2013 | 75.79 | 75.89 | 75.31 | 75.59 | 866,128 | +0.14(+0.19%) |
Mar 05, 2013 | 75.53 | 75.76 | 75.05 | 75.45 | 1,028,179 | +0.24(+0.32%) |
Mar 04, 2013 | 75.01 | 75.47 | 74.67 | 75.21 | 1,751,154 | -0.06(-0.08%) |