Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.58 | 73.58 | 73.54 | 73.56 | 1,514,854 | -0.01(-0.01%) |
May 30, 2013 | 73.58 | 73.58 | 73.56 | 73.57 | 1,648,579 | +0.02(+0.02%) |
May 29, 2013 | 73.56 | 73.57 | 73.55 | 73.56 | 912,929 | +0.00(+0.00%) |
May 28, 2013 | 73.63 | 73.63 | 73.56 | 73.56 | 1,142,193 | -0.05(-0.07%) |
May 24, 2013 | 73.63 | 73.63 | 73.61 | 73.61 | 1,435,798 | -0.02(-0.02%) |
May 23, 2013 | 73.63 | 73.63 | 73.61 | 73.63 | 958,514 | +0.02(+0.02%) |
May 22, 2013 | 73.63 | 73.64 | 73.61 | 73.61 | 1,172,796 | -0.03(-0.04%) |
May 21, 2013 | 73.63 | 73.64 | 73.63 | 73.63 | 505,520 | +0.00(+0.00%) |
May 20, 2013 | 73.65 | 73.65 | 73.62 | 73.63 | 418,222 | +0.01(+0.01%) |
May 17, 2013 | 73.65 | 73.65 | 73.63 | 73.63 | 527,957 | -0.02(-0.02%) |
May 16, 2013 | 73.63 | 73.65 | 73.63 | 73.64 | 572,978 | +0.02(+0.02%) |
May 15, 2013 | 73.63 | 73.63 | 73.63 | 73.63 | 617,475 | +0.01(+0.01%) |
May 13, 2013 | 73.63 | 73.63 | 73.62 | 73.62 | 951,469 | -0.02(-0.02%) |
May 10, 2013 | 73.64 | 73.65 | 73.63 | 73.63 | 539,967 | -0.01(-0.01%) |
May 09, 2013 | 73.64 | 73.65 | 73.64 | 73.64 | 405,402 | -0.01(-0.01%) |
May 08, 2013 | 73.65 | 73.65 | 73.64 | 73.65 | 619,292 | +0.01(+0.01%) |
May 07, 2013 | 73.64 | 73.66 | 73.64 | 73.64 | 619,110 | +0.00(+0.00%) |
May 06, 2013 | 73.66 | 73.66 | 73.64 | 73.64 | 660,776 | +0.00(+0.00%) |
May 03, 2013 | 73.67 | 73.67 | 73.64 | 73.64 | 1,313,459 | -0.03(-0.04%) |
May 02, 2013 | 73.66 | 73.68 | 73.66 | 73.67 | 624,915 | -0.01(-0.01%) |
May 01, 2013 | 73.67 | 73.69 | 73.66 | 73.68 | 1,206,072 | +0.01(+0.02%) |
Apr 30, 2013 | 73.68 | 73.68 | 73.66 | 73.66 | 581,253 | -0.01(-0.01%) |
Apr 29, 2013 | 73.65 | 73.67 | 73.65 | 73.67 | 569,759 | +0.02(+0.02%) |
Apr 26, 2013 | 73.64 | 73.66 | 73.64 | 73.65 | 786,788 | +0.02(+0.02%) |
Apr 25, 2013 | 73.63 | 73.65 | 73.63 | 73.64 | 789,413 | -0.01(-0.01%) |
Apr 24, 2013 | 73.64 | 73.65 | 73.63 | 73.65 | 663,393 | +0.01(+0.01%) |
Apr 23, 2013 | 73.65 | 73.65 | 73.64 | 73.64 | 602,109 | -0.01(-0.01%) |
Apr 22, 2013 | 73.64 | 73.65 | 73.62 | 73.65 | 914,813 | +0.01(+0.01%) |
Apr 19, 2013 | 73.63 | 73.64 | 73.62 | 73.64 | 678,917 | +0.00(+0.00%) |
Apr 18, 2013 | 73.63 | 73.65 | 73.63 | 73.64 | 1,371,003 | +0.00(+0.00%) |
Apr 17, 2013 | 73.63 | 73.65 | 73.63 | 73.64 | 443,839 | +0.00(+0.00%) |
Apr 16, 2013 | 73.63 | 73.64 | 73.63 | 73.64 | 612,007 | +0.00(+0.00%) |
Apr 15, 2013 | 73.63 | 73.65 | 73.63 | 73.64 | 692,863 | +0.01(+0.01%) |
Apr 12, 2013 | 73.62 | 73.64 | 73.62 | 73.63 | 558,317 | +0.01(+0.01%) |
Apr 11, 2013 | 73.62 | 73.63 | 73.61 | 73.62 | 4,691,435 | +0.00(+0.00%) |
Apr 10, 2013 | 73.61 | 73.63 | 73.61 | 73.62 | 1,889,677 | +0.00(+0.00%) |
Apr 09, 2013 | 73.62 | 73.64 | 73.62 | 73.62 | 1,200,894 | +0.00(+0.00%) |
Apr 08, 2013 | 73.62 | 73.64 | 73.62 | 73.62 | 684,236 | -0.02(-0.02%) |
Apr 05, 2013 | 73.63 | 73.64 | 73.63 | 73.64 | 704,449 | +0.00(+0.00%) |
Apr 04, 2013 | 73.62 | 73.64 | 73.62 | 73.64 | 524,384 | +0.03(+0.04%) |
Apr 03, 2013 | 73.58 | 73.62 | 73.58 | 73.61 | 829,914 | -0.01(-0.01%) |
Apr 02, 2013 | 73.59 | 73.63 | 73.59 | 73.62 | 5,804,933 | +0.00(+0.00%) |
Apr 01, 2013 | 73.56 | 73.62 | 73.56 | 73.62 | 1,165,145 | +0.01(+0.01%) |
Mar 28, 2013 | 73.59 | 73.61 | 73.59 | 73.61 | 793,089 | +0.01(+0.01%) |
Mar 27, 2013 | 73.60 | 73.61 | 73.59 | 73.60 | 1,450,165 | +0.02(+0.02%) |
Mar 26, 2013 | 73.59 | 73.59 | 73.57 | 73.59 | 578,629 | +0.01(+0.01%) |
Mar 25, 2013 | 73.58 | 73.59 | 73.58 | 73.58 | 700,451 | +0.00(+0.00%) |
Mar 22, 2013 | 73.60 | 73.60 | 73.58 | 73.58 | 681,240 | -0.02(-0.02%) |
Mar 21, 2013 | 73.58 | 73.60 | 73.58 | 73.60 | 793,120 | +0.01(+0.01%) |
Mar 20, 2013 | 73.58 | 73.59 | 73.58 | 73.59 | 679,276 | -0.01(-0.01%) |
Mar 19, 2013 | 73.60 | 73.60 | 73.59 | 73.60 | 606,677 | -0.01(-0.01%) |
Mar 18, 2013 | 73.58 | 73.60 | 73.58 | 73.60 | 478,345 | +0.02(+0.02%) |
Mar 15, 2013 | 73.57 | 73.59 | 73.56 | 73.59 | 687,744 | +0.03(+0.04%) |
Mar 14, 2013 | 73.55 | 73.57 | 73.55 | 73.56 | 551,807 | +0.00(+0.00%) |
Mar 13, 2013 | 73.56 | 73.57 | 73.56 | 73.56 | 985,461 | -0.02(-0.02%) |
Mar 12, 2013 | 73.57 | 73.58 | 73.56 | 73.58 | 1,325,051 | +0.02(+0.02%) |
Mar 11, 2013 | 73.57 | 73.57 | 73.56 | 73.56 | 1,456,984 | -0.01(-0.01%) |
Mar 08, 2013 | 73.55 | 73.57 | 73.54 | 73.57 | 834,672 | +0.01(+0.01%) |
Mar 07, 2013 | 73.57 | 73.58 | 73.56 | 73.56 | 596,454 | -0.02(-0.02%) |
Mar 06, 2013 | 73.58 | 73.58 | 73.57 | 73.58 | 519,503 | -0.01(-0.01%) |
Mar 05, 2013 | 73.59 | 73.60 | 73.59 | 73.59 | 669,126 | -0.01(-0.01%) |
Mar 04, 2013 | 73.60 | 73.60 | 73.60 | 73.60 | 557,428 | -0.01(-0.01%) |