Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 72.85 | 73.94 | 70.76 | 73.39 | 763,507 | -0.31(-0.42%) |
May 30, 2013 | 75.97 | 77.70 | 72.01 | 73.70 | 639,319 | -1.96(-2.59%) |
May 29, 2013 | 76.37 | 76.47 | 74.95 | 75.66 | 238,942 | -1.07(-1.39%) |
May 28, 2013 | 77.72 | 78.45 | 76.36 | 76.73 | 250,297 | +0.15(+0.20%) |
May 24, 2013 | 76.78 | 77.19 | 76.34 | 76.58 | 77,196 | -0.57(-0.74%) |
May 23, 2013 | 76.01 | 77.62 | 75.59 | 77.15 | 211,820 | +0.62(+0.81%) |
May 22, 2013 | 78.00 | 78.74 | 76.34 | 76.53 | 109,277 | -1.50(-1.92%) |
May 21, 2013 | 77.90 | 78.41 | 77.73 | 78.03 | 121,019 | -0.15(-0.19%) |
May 20, 2013 | 77.99 | 78.65 | 77.99 | 78.18 | 124,492 | -0.27(-0.34%) |
May 17, 2013 | 78.15 | 78.75 | 77.95 | 78.45 | 227,830 | +0.41(+0.53%) |
May 16, 2013 | 78.88 | 79.35 | 77.62 | 78.04 | 194,382 | -1.04(-1.32%) |
May 15, 2013 | 78.31 | 79.63 | 78.30 | 79.08 | 64,068 | +1.62(+2.09%) |
May 13, 2013 | 78.33 | 78.53 | 77.28 | 77.46 | 76,882 | -0.82(-1.05%) |
May 10, 2013 | 77.63 | 78.40 | 77.25 | 78.28 | 76,433 | +0.88(+1.14%) |
May 09, 2013 | 77.69 | 78.09 | 77.23 | 77.40 | 81,560 | -0.35(-0.45%) |
May 08, 2013 | 77.27 | 77.85 | 76.90 | 77.75 | 64,892 | +0.23(+0.30%) |
May 07, 2013 | 76.35 | 77.58 | 76.33 | 77.52 | 77,238 | +1.19(+1.56%) |
May 06, 2013 | 75.26 | 76.64 | 75.26 | 76.33 | 87,214 | +1.19(+1.58%) |
May 03, 2013 | 74.88 | 75.48 | 74.31 | 75.14 | 175,735 | +0.83(+1.12%) |
May 02, 2013 | 73.70 | 74.94 | 73.01 | 74.31 | 220,298 | +0.83(+1.13%) |
May 01, 2013 | 74.75 | 75.41 | 73.45 | 73.48 | 201,988 | -1.56(-2.08%) |
Apr 30, 2013 | 74.45 | 75.05 | 74.30 | 75.04 | 140,157 | +0.74(+1.00%) |
Apr 29, 2013 | 74.08 | 74.91 | 73.36 | 74.30 | 77,156 | +0.44(+0.60%) |
Apr 26, 2013 | 74.18 | 74.25 | 73.66 | 73.86 | 74,176 | -0.39(-0.53%) |
Apr 25, 2013 | 74.39 | 74.80 | 74.05 | 74.25 | 82,965 | +0.09(+0.12%) |
Apr 24, 2013 | 73.24 | 74.34 | 73.24 | 74.16 | 191,750 | +1.10(+1.51%) |
Apr 23, 2013 | 72.41 | 73.15 | 71.62 | 73.06 | 188,234 | +1.40(+1.95%) |
Apr 22, 2013 | 71.55 | 72.03 | 69.97 | 71.66 | 128,096 | +0.27(+0.38%) |
Apr 19, 2013 | 70.71 | 71.47 | 70.35 | 71.39 | 121,526 | +0.74(+1.05%) |
Apr 18, 2013 | 72.72 | 72.72 | 70.05 | 70.65 | 171,902 | -1.81(-2.50%) |
Apr 17, 2013 | 72.83 | 73.02 | 71.30 | 72.46 | 266,837 | -1.20(-1.63%) |
Apr 16, 2013 | 72.82 | 73.93 | 72.81 | 73.66 | 203,150 | +1.41(+1.95%) |
Apr 15, 2013 | 74.57 | 74.91 | 71.72 | 72.25 | 239,475 | -2.72(-3.63%) |
Apr 12, 2013 | 75.39 | 75.97 | 74.74 | 74.97 | 105,515 | -0.85(-1.12%) |
Apr 11, 2013 | 75.47 | 75.84 | 75.14 | 75.82 | 191,323 | +0.20(+0.26%) |
Apr 10, 2013 | 74.80 | 75.70 | 74.16 | 75.62 | 145,699 | +1.10(+1.48%) |
Apr 09, 2013 | 74.47 | 75.08 | 73.89 | 74.52 | 154,804 | +0.14(+0.19%) |
Apr 08, 2013 | 73.69 | 74.47 | 73.11 | 74.38 | 95,483 | +0.85(+1.16%) |
Apr 05, 2013 | 72.42 | 73.89 | 72.31 | 73.53 | 129,028 | +0.05(+0.07%) |
Apr 04, 2013 | 72.90 | 73.69 | 72.48 | 73.48 | 118,044 | +0.68(+0.93%) |
Apr 03, 2013 | 73.48 | 73.86 | 72.42 | 72.80 | 180,402 | -0.46(-0.63%) |
Apr 02, 2013 | 75.26 | 75.56 | 73.10 | 73.26 | 150,872 | -1.73(-2.31%) |
Apr 01, 2013 | 75.76 | 75.80 | 73.93 | 74.99 | 133,019 | -0.71(-0.94%) |
Mar 28, 2013 | 75.70 | 75.95 | 74.86 | 75.70 | 139,824 | +0.18(+0.24%) |
Mar 27, 2013 | 74.97 | 75.65 | 74.24 | 75.52 | 77,890 | -0.01(-0.01%) |
Mar 26, 2013 | 75.58 | 75.68 | 75.16 | 75.53 | 92,023 | +0.37(+0.49%) |
Mar 25, 2013 | 75.73 | 76.30 | 74.65 | 75.16 | 138,924 | -0.32(-0.42%) |
Mar 22, 2013 | 76.32 | 76.61 | 75.17 | 75.48 | 110,769 | -0.59(-0.78%) |
Mar 21, 2013 | 76.88 | 77.20 | 75.83 | 76.07 | 118,452 | -1.33(-1.72%) |
Mar 20, 2013 | 77.00 | 77.90 | 76.92 | 77.40 | 365,557 | +0.81(+1.06%) |
Mar 19, 2013 | 76.29 | 77.28 | 75.89 | 76.59 | 337,892 | +0.32(+0.42%) |
Mar 18, 2013 | 74.73 | 76.94 | 74.73 | 76.27 | 294,388 | +0.40(+0.53%) |
Mar 15, 2013 | 75.50 | 76.20 | 75.36 | 75.87 | 509,971 | +0.72(+0.96%) |
Mar 14, 2013 | 74.36 | 75.33 | 74.36 | 75.15 | 151,344 | +0.79(+1.06%) |
Mar 13, 2013 | 73.64 | 74.63 | 73.64 | 74.36 | 171,852 | +0.75(+1.02%) |
Mar 12, 2013 | 72.77 | 73.72 | 72.64 | 73.61 | 228,237 | +0.87(+1.20%) |
Mar 11, 2013 | 72.31 | 72.89 | 72.30 | 72.74 | 123,081 | +0.16(+0.22%) |
Mar 08, 2013 | 72.59 | 72.95 | 71.84 | 72.58 | 269,428 | +0.57(+0.79%) |
Mar 07, 2013 | 70.90 | 72.24 | 70.56 | 72.01 | 224,453 | +1.04(+1.47%) |
Mar 06, 2013 | 70.50 | 72.66 | 69.89 | 70.97 | 405,906 | +0.56(+0.80%) |
Mar 05, 2013 | 69.62 | 70.54 | 69.54 | 70.41 | 229,217 | +1.35(+1.95%) |
Mar 04, 2013 | 68.34 | 69.38 | 68.05 | 69.06 | 197,760 | +0.41(+0.60%) |