Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 83.80 | 86.15 | 83.51 | 86.09 | 269,986 | +3.41(+4.12%) |
May 30, 2013 | 82.85 | 83.22 | 82.19 | 82.68 | 177,671 | -2.41(-2.83%) |
May 29, 2013 | 86.10 | 86.61 | 85.03 | 85.09 | 118,700 | -1.74(-2.00%) |
May 28, 2013 | 86.66 | 87.76 | 84.08 | 86.83 | 227,591 | +0.36(+0.42%) |
May 24, 2013 | 86.02 | 86.69 | 85.59 | 86.47 | 96,060 | +1.03(+1.21%) |
May 23, 2013 | 85.79 | 87.37 | 85.23 | 85.44 | 391,163 | -3.30(-3.72%) |
May 22, 2013 | 86.29 | 90.08 | 82.93 | 88.74 | 1,485,417 | +0.61(+0.69%) |
May 21, 2013 | 89.13 | 90.15 | 87.10 | 88.13 | 826,676 | +2.60(+3.04%) |
May 20, 2013 | 91.00 | 91.00 | 84.79 | 85.53 | 926,361 | -5.23(-5.76%) |
May 17, 2013 | 87.88 | 90.79 | 87.53 | 90.76 | 787,713 | +4.07(+4.69%) |
May 16, 2013 | 87.86 | 88.08 | 86.21 | 86.69 | 357,143 | +0.58(+0.67%) |
May 15, 2013 | 83.76 | 86.65 | 83.30 | 86.11 | 772,423 | +4.52(+5.54%) |
May 13, 2013 | 81.54 | 81.82 | 80.93 | 81.59 | 201,868 | +1.49(+1.86%) |
May 10, 2013 | 81.83 | 82.95 | 80.00 | 80.10 | 742,684 | +1.09(+1.38%) |
May 09, 2013 | 78.40 | 79.31 | 77.28 | 79.01 | 217,462 | +1.83(+2.37%) |
May 08, 2013 | 77.90 | 78.26 | 76.87 | 77.18 | 373,450 | -2.34(-2.94%) |
May 07, 2013 | 79.70 | 80.73 | 79.32 | 79.52 | 265,770 | +1.81(+2.33%) |
May 06, 2013 | 77.52 | 78.23 | 77.32 | 77.71 | 147,335 | -0.09(-0.12%) |
May 03, 2013 | 78.19 | 78.46 | 77.58 | 77.80 | 538,647 | -0.13(-0.17%) |
May 02, 2013 | 77.86 | 78.25 | 77.37 | 77.93 | 260,117 | -0.93(-1.18%) |
May 01, 2013 | 79.48 | 80.88 | 78.36 | 78.86 | 703,074 | +1.79(+2.32%) |
Apr 30, 2013 | 77.58 | 78.35 | 76.96 | 77.07 | 406,540 | -0.56(-0.72%) |
Apr 29, 2013 | 77.74 | 78.41 | 77.18 | 77.63 | 322,573 | -1.47(-1.86%) |
Apr 26, 2013 | 77.60 | 80.01 | 76.32 | 79.10 | 1,047,494 | +0.75(+0.96%) |
Apr 25, 2013 | 80.22 | 80.41 | 77.80 | 78.35 | 805,458 | -3.79(-4.61%) |
Apr 24, 2013 | 82.53 | 83.20 | 81.99 | 82.14 | 225,242 | -1.87(-2.23%) |
Apr 23, 2013 | 83.67 | 85.20 | 83.60 | 84.01 | 535,668 | +1.20(+1.45%) |
Apr 22, 2013 | 82.52 | 83.62 | 82.39 | 82.81 | 492,872 | -3.05(-3.55%) |
Apr 19, 2013 | 85.27 | 86.93 | 85.17 | 85.86 | 348,699 | -1.54(-1.76%) |
Apr 18, 2013 | 87.63 | 88.25 | 86.17 | 87.40 | 683,281 | -1.93(-2.16%) |
Apr 17, 2013 | 88.12 | 89.94 | 86.63 | 89.33 | 733,771 | +0.01(+0.01%) |
Apr 16, 2013 | 86.79 | 90.77 | 86.43 | 89.32 | 1,113,181 | -1.97(-2.16%) |
Apr 15, 2013 | 84.43 | 92.35 | 84.43 | 91.29 | 2,352,529 | +13.49(+17.34%) |
Apr 12, 2013 | 73.22 | 78.31 | 73.00 | 77.80 | 1,713,462 | +6.84(+9.64%) |
Apr 11, 2013 | 71.20 | 71.31 | 70.34 | 70.96 | 117,546 | -0.22(-0.31%) |
Apr 10, 2013 | 69.43 | 71.31 | 69.43 | 71.18 | 378,031 | +2.33(+3.39%) |
Apr 09, 2013 | 69.81 | 69.81 | 68.40 | 68.85 | 180,501 | -1.07(-1.53%) |
Apr 08, 2013 | 70.26 | 70.39 | 69.54 | 69.92 | 189,746 | +0.56(+0.80%) |
Apr 05, 2013 | 70.49 | 70.95 | 69.19 | 69.36 | 283,943 | -2.41(-3.35%) |
Apr 04, 2013 | 72.38 | 72.52 | 71.46 | 71.77 | 298,552 | +0.42(+0.59%) |
Apr 03, 2013 | 70.16 | 72.08 | 69.75 | 71.35 | 471,269 | +1.56(+2.23%) |
Apr 02, 2013 | 69.23 | 69.93 | 69.04 | 69.79 | 362,948 | +1.99(+2.94%) |
Apr 01, 2013 | 67.94 | 68.14 | 67.65 | 67.80 | 94,087 | -0.21(-0.31%) |
Mar 28, 2013 | 67.97 | 68.23 | 67.74 | 68.01 | 123,312 | +0.76(+1.13%) |
Mar 27, 2013 | 67.87 | 67.98 | 67.08 | 67.25 | 117,023 | -0.54(-0.80%) |
Mar 26, 2013 | 68.05 | 68.17 | 67.66 | 67.79 | 112,174 | +0.44(+0.65%) |
Mar 25, 2013 | 67.85 | 68.08 | 67.08 | 67.35 | 188,418 | +0.22(+0.33%) |
Mar 22, 2013 | 67.20 | 67.22 | 66.77 | 67.13 | 98,594 | +0.60(+0.90%) |
Mar 21, 2013 | 66.63 | 66.83 | 66.40 | 66.53 | 55,190 | -0.77(-1.14%) |
Mar 20, 2013 | 67.16 | 67.69 | 66.93 | 67.30 | 104,103 | +0.62(+0.93%) |
Mar 19, 2013 | 67.44 | 67.52 | 66.46 | 66.68 | 231,316 | -0.66(-0.98%) |
Mar 18, 2013 | 67.02 | 67.63 | 66.85 | 67.34 | 219,927 | -1.17(-1.71%) |
Mar 15, 2013 | 68.43 | 68.55 | 67.88 | 68.51 | 124,469 | -0.29(-0.42%) |
Mar 14, 2013 | 69.44 | 69.44 | 68.41 | 68.80 | 170,299 | -0.02(-0.03%) |
Mar 13, 2013 | 68.32 | 69.05 | 68.04 | 68.82 | 160,329 | +0.43(+0.63%) |
Mar 12, 2013 | 68.47 | 68.61 | 67.95 | 68.39 | 397,898 | -1.07(-1.54%) |
Mar 11, 2013 | 69.61 | 69.76 | 69.45 | 69.46 | 142,554 | -0.28(-0.40%) |
Mar 08, 2013 | 70.71 | 70.89 | 69.22 | 69.74 | 330,839 | -0.02(-0.03%) |
Mar 07, 2013 | 69.44 | 70.03 | 69.33 | 69.76 | 180,608 | +0.50(+0.72%) |
Mar 06, 2013 | 70.26 | 70.71 | 69.18 | 69.26 | 203,507 | -0.74(-1.06%) |
Mar 05, 2013 | 69.40 | 70.28 | 69.17 | 70.00 | 137,313 | -0.13(-0.19%) |
Mar 04, 2013 | 70.01 | 70.53 | 69.74 | 70.13 | 264,383 | +0.13(+0.19%) |