Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.70 | 71.15 | 69.74 | 69.74 | 1,216,537 | -1.27(-1.79%) |
May 30, 2013 | 70.40 | 71.40 | 70.18 | 71.01 | 674,534 | +0.83(+1.18%) |
May 29, 2013 | 71.22 | 71.22 | 69.68 | 70.19 | 1,445,018 | -1.57(-2.19%) |
May 28, 2013 | 71.48 | 72.19 | 71.31 | 71.76 | 749,094 | +0.81(+1.14%) |
May 24, 2013 | 70.55 | 71.22 | 70.12 | 70.95 | 652,242 | -0.07(-0.10%) |
May 23, 2013 | 70.49 | 71.07 | 70.41 | 71.02 | 879,773 | +0.08(+0.11%) |
May 22, 2013 | 71.97 | 72.77 | 70.54 | 70.94 | 1,138,816 | -1.02(-1.42%) |
May 21, 2013 | 72.00 | 72.59 | 71.74 | 71.96 | 1,088,573 | +0.18(+0.25%) |
May 20, 2013 | 71.21 | 72.12 | 71.04 | 71.79 | 1,090,212 | +0.42(+0.59%) |
May 17, 2013 | 71.23 | 71.53 | 70.76 | 71.37 | 1,605,825 | -0.25(-0.35%) |
May 16, 2013 | 71.32 | 72.27 | 71.29 | 71.62 | 1,127,005 | -0.33(-0.46%) |
May 15, 2013 | 71.50 | 72.28 | 71.42 | 71.95 | 1,287,190 | +0.91(+1.28%) |
May 13, 2013 | 70.18 | 71.32 | 70.00 | 71.04 | 1,257,287 | +0.52(+0.73%) |
May 10, 2013 | 69.46 | 70.69 | 69.10 | 70.52 | 1,413,382 | +0.99(+1.42%) |
May 09, 2013 | 69.21 | 69.95 | 68.92 | 69.54 | 754,935 | +0.08(+0.12%) |
May 08, 2013 | 68.44 | 69.51 | 68.32 | 69.46 | 1,272,479 | +0.79(+1.15%) |
May 07, 2013 | 68.29 | 68.67 | 68.00 | 68.67 | 1,228,190 | +0.30(+0.44%) |
May 06, 2013 | 68.13 | 68.85 | 67.98 | 68.37 | 830,838 | -0.04(-0.05%) |
May 03, 2013 | 67.78 | 68.49 | 67.23 | 68.40 | 907,912 | +1.17(+1.74%) |
May 02, 2013 | 67.17 | 67.81 | 66.73 | 67.23 | 793,199 | +0.34(+0.50%) |
May 01, 2013 | 67.56 | 67.88 | 66.80 | 66.89 | 695,377 | -1.02(-1.50%) |
Apr 30, 2013 | 67.45 | 68.01 | 67.07 | 67.91 | 2,069,077 | +0.25(+0.37%) |
Apr 29, 2013 | 66.62 | 67.87 | 66.57 | 67.66 | 1,246,537 | +1.07(+1.60%) |
Apr 26, 2013 | 67.04 | 67.06 | 66.60 | 66.60 | 1,019,101 | -0.46(-0.69%) |
Apr 25, 2013 | 66.54 | 67.63 | 66.47 | 67.06 | 1,337,111 | +0.85(+1.29%) |
Apr 24, 2013 | 66.03 | 66.84 | 65.87 | 66.21 | 1,576,681 | +0.06(+0.09%) |
Apr 23, 2013 | 65.33 | 66.20 | 65.20 | 66.15 | 929,926 | +0.98(+1.50%) |
Apr 22, 2013 | 65.63 | 65.68 | 65.03 | 65.17 | 889,891 | -0.51(-0.77%) |
Apr 19, 2013 | 64.97 | 65.69 | 64.56 | 65.67 | 717,199 | +0.85(+1.32%) |
Apr 18, 2013 | 65.23 | 65.38 | 64.54 | 64.82 | 1,435,144 | -0.19(-0.29%) |
Apr 17, 2013 | 64.97 | 65.39 | 64.54 | 65.01 | 2,045,153 | -0.28(-0.44%) |
Apr 16, 2013 | 65.02 | 65.39 | 64.24 | 65.29 | 1,632,951 | -0.17(-0.26%) |
Apr 15, 2013 | 66.78 | 66.96 | 65.46 | 65.46 | 926,022 | -1.57(-2.35%) |
Apr 12, 2013 | 67.46 | 67.66 | 66.47 | 67.03 | 1,036,620 | -0.75(-1.10%) |
Apr 11, 2013 | 67.49 | 68.87 | 67.34 | 67.78 | 1,657,250 | +0.40(+0.59%) |
Apr 10, 2013 | 67.06 | 67.66 | 66.60 | 67.38 | 1,169,148 | +0.43(+0.64%) |
Apr 09, 2013 | 66.56 | 67.14 | 66.25 | 66.95 | 1,083,713 | +0.94(+1.43%) |
Apr 08, 2013 | 65.72 | 66.11 | 65.26 | 66.01 | 904,546 | +0.25(+0.38%) |
Apr 05, 2013 | 66.02 | 66.07 | 65.23 | 65.76 | 1,606,136 | -1.08(-1.62%) |
Apr 04, 2013 | 66.37 | 67.01 | 66.10 | 66.85 | 1,295,408 | +0.70(+1.06%) |
Apr 03, 2013 | 66.97 | 67.00 | 65.89 | 66.15 | 1,212,027 | -0.77(-1.15%) |
Apr 02, 2013 | 67.02 | 67.45 | 66.68 | 66.92 | 911,195 | +0.18(+0.27%) |
Apr 01, 2013 | 66.65 | 66.94 | 66.13 | 66.74 | 780,803 | -0.08(-0.12%) |
Mar 28, 2013 | 65.78 | 67.03 | 65.22 | 66.82 | 1,882,602 | +0.89(+1.35%) |
Mar 27, 2013 | 65.53 | 65.93 | 65.11 | 65.93 | 1,481,032 | +0.01(+0.01%) |
Mar 26, 2013 | 64.95 | 65.94 | 64.83 | 65.92 | 1,324,206 | +1.32(+2.05%) |
Mar 25, 2013 | 65.26 | 65.41 | 64.32 | 64.60 | 678,603 | -0.47(-0.72%) |
Mar 22, 2013 | 64.31 | 65.07 | 64.09 | 65.07 | 918,897 | +0.95(+1.48%) |
Mar 21, 2013 | 64.59 | 64.98 | 64.00 | 64.12 | 1,018,182 | -0.74(-1.13%) |
Mar 20, 2013 | 65.25 | 65.44 | 64.76 | 64.86 | 1,160,895 | +0.19(+0.29%) |
Mar 19, 2013 | 65.04 | 65.22 | 64.22 | 64.67 | 870,192 | -0.21(-0.33%) |
Mar 18, 2013 | 64.80 | 65.27 | 64.33 | 64.88 | 1,037,871 | -0.65(-0.99%) |
Mar 15, 2013 | 66.03 | 66.04 | 64.75 | 65.53 | 2,214,591 | -0.78(-1.18%) |
Mar 14, 2013 | 67.07 | 67.07 | 65.26 | 66.31 | 2,516,449 | -1.07(-1.59%) |
Mar 13, 2013 | 67.36 | 67.61 | 67.00 | 67.38 | 1,165,066 | -0.12(-0.18%) |
Mar 12, 2013 | 66.91 | 67.55 | 66.52 | 67.51 | 768,715 | +0.41(+0.61%) |
Mar 11, 2013 | 66.56 | 67.31 | 66.42 | 67.10 | 573,988 | +0.30(+0.45%) |
Mar 08, 2013 | 66.63 | 66.90 | 66.21 | 66.80 | 669,687 | +0.45(+0.68%) |
Mar 07, 2013 | 66.74 | 67.05 | 66.10 | 66.34 | 814,965 | -0.35(-0.53%) |
Mar 06, 2013 | 67.33 | 67.70 | 66.63 | 66.70 | 954,679 | -0.48(-0.71%) |
Mar 05, 2013 | 66.50 | 67.21 | 66.42 | 67.18 | 875,431 | +0.86(+1.30%) |
Mar 04, 2013 | 66.23 | 66.42 | 65.67 | 66.32 | 1,012,526 | -0.12(-0.17%) |