Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 76.92 | 77.39 | 73.97 | 74.07 | 8,275,168 | -3.46(-4.46%) |
May 30, 2013 | 76.99 | 77.98 | 76.77 | 77.53 | 3,191,683 | +0.61(+0.80%) |
May 29, 2013 | 77.96 | 78.07 | 76.74 | 76.92 | 3,949,274 | -1.33(-1.70%) |
May 28, 2013 | 78.66 | 79.60 | 77.70 | 78.25 | 4,294,717 | +0.21(+0.27%) |
May 24, 2013 | 77.44 | 78.22 | 76.90 | 78.04 | 0 | +0.21(+0.27%) |
May 23, 2013 | 75.97 | 78.35 | 75.89 | 77.82 | 4,301,553 | +0.80(+1.04%) |
May 22, 2013 | 76.82 | 79.13 | 76.34 | 77.02 | 4,797,970 | +0.21(+0.28%) |
May 21, 2013 | 75.49 | 77.13 | 75.49 | 76.81 | 0 | +1.52(+2.02%) |
May 20, 2013 | 77.61 | 77.73 | 74.61 | 75.29 | 0 | -2.54(-3.27%) |
May 17, 2013 | 78.02 | 78.14 | 76.87 | 77.83 | 0 | +0.49(+0.63%) |
May 16, 2013 | 78.86 | 78.86 | 76.33 | 77.34 | 5,313,964 | -1.81(-2.28%) |
May 15, 2013 | 79.63 | 80.43 | 78.43 | 79.15 | 0 | +0.74(+0.94%) |
May 13, 2013 | 77.89 | 78.93 | 77.48 | 78.41 | 3,471,983 | +0.12(+0.16%) |
May 10, 2013 | 76.70 | 78.31 | 76.58 | 78.29 | 0 | +1.58(+2.07%) |
May 09, 2013 | 76.89 | 77.58 | 76.39 | 76.70 | 0 | -0.37(-0.49%) |
May 08, 2013 | 76.76 | 77.40 | 76.45 | 77.08 | 4,395,196 | +0.45(+0.58%) |
May 07, 2013 | 77.03 | 77.44 | 76.42 | 76.63 | 0 | -0.27(-0.35%) |
May 06, 2013 | 77.82 | 77.85 | 76.79 | 76.90 | 0 | -1.21(-1.55%) |
May 03, 2013 | 78.27 | 78.35 | 77.86 | 78.11 | 0 | +0.65(+0.84%) |
May 02, 2013 | 77.14 | 78.43 | 76.58 | 77.46 | 3,980,211 | +0.77(+1.00%) |
May 01, 2013 | 77.06 | 78.40 | 76.52 | 76.69 | 5,104,346 | +0.24(+0.32%) |
Apr 30, 2013 | 78.24 | 78.24 | 76.18 | 76.45 | 0 | -1.80(-2.31%) |
Apr 29, 2013 | 79.34 | 79.50 | 78.00 | 78.25 | 5,853,381 | -1.25(-1.58%) |
Apr 26, 2013 | 79.99 | 79.71 | 78.42 | 79.50 | 3,999,064 | -0.21(-0.26%) |
Apr 25, 2013 | 77.38 | 80.14 | 77.18 | 79.71 | 11,069,047 | +2.74(+3.55%) |
Apr 24, 2013 | 78.25 | 79.50 | 76.31 | 76.97 | 10,210,916 | -5.74(-6.94%) |
Apr 23, 2013 | 83.41 | 84.32 | 82.16 | 82.72 | 6,534,700 | -0.48(-0.58%) |
Apr 22, 2013 | 82.17 | 83.61 | 81.30 | 83.20 | 5,869,247 | +1.50(+1.83%) |
Apr 19, 2013 | 78.62 | 81.87 | 78.62 | 81.71 | 8,223,345 | +2.88(+3.65%) |
Apr 18, 2013 | 80.42 | 80.62 | 77.98 | 78.83 | 5,301,855 | -1.45(-1.81%) |
Apr 17, 2013 | 80.65 | 80.98 | 78.97 | 80.28 | 4,834,607 | -1.03(-1.27%) |
Apr 16, 2013 | 80.19 | 81.38 | 79.75 | 81.32 | 6,308,335 | +1.74(+2.18%) |
Apr 15, 2013 | 81.65 | 81.75 | 79.37 | 79.58 | 6,078,235 | -2.27(-2.77%) |
Apr 12, 2013 | 79.59 | 82.23 | 79.35 | 81.84 | 7,806,617 | +2.46(+3.10%) |
Apr 11, 2013 | 79.64 | 80.22 | 78.95 | 79.39 | 5,824,918 | -0.03(-0.03%) |
Apr 10, 2013 | 76.68 | 79.42 | 76.66 | 79.41 | 6,327,176 | +2.90(+3.79%) |
Apr 09, 2013 | 77.38 | 77.38 | 76.13 | 76.51 | 3,928,106 | -0.59(-0.76%) |
Apr 08, 2013 | 76.36 | 77.13 | 75.57 | 77.10 | 4,271,234 | +0.78(+1.02%) |
Apr 05, 2013 | 76.45 | 76.75 | 75.90 | 76.32 | 5,474,334 | -1.35(-1.74%) |
Apr 04, 2013 | 77.16 | 78.15 | 76.84 | 77.67 | 3,885,439 | +0.78(+1.02%) |
Apr 03, 2013 | 78.26 | 78.34 | 76.24 | 76.89 | 7,233,965 | -1.17(-1.49%) |
Apr 02, 2013 | 75.11 | 78.21 | 75.11 | 78.05 | 6,775,549 | +3.00(+4.00%) |
Apr 01, 2013 | 75.28 | 76.22 | 74.60 | 75.05 | 5,588,612 | -0.15(-0.20%) |
Mar 28, 2013 | 73.24 | 75.28 | 73.20 | 75.20 | 7,509,477 | +1.73(+2.36%) |
Mar 27, 2013 | 71.93 | 73.59 | 71.90 | 73.47 | 4,741,476 | +1.09(+1.51%) |
Mar 26, 2013 | 71.37 | 72.45 | 71.21 | 72.37 | 4,262,598 | +1.36(+1.91%) |
Mar 25, 2013 | 71.10 | 71.54 | 70.43 | 71.02 | 6,873,409 | +0.18(+0.26%) |
Mar 22, 2013 | 69.46 | 70.86 | 69.03 | 70.83 | 6,440,558 | +1.65(+2.39%) |
Mar 21, 2013 | 68.70 | 69.18 | 68.57 | 69.18 | 5,008,362 | +0.19(+0.28%) |
Mar 20, 2013 | 68.16 | 69.61 | 68.13 | 68.99 | 5,667,751 | +1.21(+1.79%) |
Mar 19, 2013 | 66.52 | 67.87 | 66.42 | 67.78 | 5,467,559 | +1.47(+2.22%) |
Mar 18, 2013 | 66.95 | 67.02 | 66.28 | 66.31 | 4,915,432 | -1.04(-1.54%) |
Mar 15, 2013 | 67.37 | 67.61 | 66.95 | 67.35 | 13,867,323 | -0.27(-0.40%) |
Mar 14, 2013 | 67.23 | 67.70 | 66.86 | 67.62 | 4,684,420 | +0.47(+0.70%) |
Mar 13, 2013 | 67.20 | 67.33 | 66.51 | 67.15 | 3,552,503 | -0.15(-0.23%) |
Mar 12, 2013 | 67.18 | 67.35 | 66.78 | 67.31 | 6,812,528 | +0.23(+0.34%) |
Mar 11, 2013 | 67.97 | 68.49 | 66.66 | 67.08 | 7,769,612 | -1.14(-1.68%) |
Mar 08, 2013 | 68.54 | 68.87 | 68.11 | 68.22 | 4,205,183 | +0.04(+0.05%) |
Mar 07, 2013 | 68.54 | 68.87 | 68.09 | 68.19 | 4,062,326 | -0.23(-0.34%) |
Mar 06, 2013 | 68.82 | 69.17 | 68.29 | 68.42 | 5,066,001 | -0.12(-0.18%) |
Mar 05, 2013 | 68.30 | 68.78 | 67.90 | 68.54 | 4,866,748 | +0.52(+0.77%) |
Mar 04, 2013 | 67.57 | 68.04 | 67.12 | 68.02 | 4,344,014 | +0.11(+0.16%) |