Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 72.92 | 73.12 | 72.15 | 72.30 | 1,994,353 | -1.79(-2.42%) |
May 30, 2013 | 74.19 | 74.46 | 73.93 | 74.09 | 1,285,594 | +0.34(+0.46%) |
May 29, 2013 | 74.62 | 74.79 | 73.72 | 73.75 | 976,279 | -1.59(-2.11%) |
May 28, 2013 | 76.00 | 76.36 | 75.17 | 75.34 | 721,219 | +0.14(+0.19%) |
May 24, 2013 | 75.00 | 75.32 | 74.75 | 75.20 | 792,947 | +0.01(+0.01%) |
May 23, 2013 | 74.43 | 75.21 | 74.06 | 75.19 | 1,206,037 | +0.26(+0.35%) |
May 22, 2013 | 75.32 | 75.83 | 74.77 | 74.93 | 1,205,986 | -0.26(-0.35%) |
May 21, 2013 | 75.03 | 75.61 | 74.87 | 75.19 | 1,374,862 | +0.09(+0.13%) |
May 20, 2013 | 75.29 | 75.43 | 75.02 | 75.10 | 1,059,236 | -0.70(-0.92%) |
May 17, 2013 | 75.56 | 76.13 | 75.12 | 75.80 | 1,710,375 | -0.28(-0.36%) |
May 16, 2013 | 76.62 | 76.86 | 76.00 | 76.07 | 741,424 | -0.82(-1.06%) |
May 15, 2013 | 76.24 | 77.23 | 76.24 | 76.89 | 1,204,875 | +0.17(+0.23%) |
May 13, 2013 | 76.49 | 76.79 | 76.25 | 76.72 | 1,141,179 | +0.62(+0.82%) |
May 10, 2013 | 75.85 | 76.22 | 75.61 | 76.09 | 570,412 | +0.39(+0.51%) |
May 09, 2013 | 76.17 | 76.31 | 75.53 | 75.71 | 984,086 | -1.19(-1.54%) |
May 08, 2013 | 76.71 | 77.05 | 76.53 | 76.90 | 1,637,130 | +1.14(+1.51%) |
May 07, 2013 | 75.83 | 76.06 | 74.91 | 75.76 | 998,289 | +0.41(+0.54%) |
May 06, 2013 | 75.59 | 75.64 | 75.16 | 75.35 | 772,902 | -0.31(-0.42%) |
May 03, 2013 | 75.03 | 75.94 | 74.91 | 75.66 | 2,617,683 | +0.75(+1.00%) |
May 02, 2013 | 74.63 | 75.21 | 74.47 | 74.91 | 2,604,125 | +0.28(+0.38%) |
May 01, 2013 | 75.24 | 75.72 | 74.61 | 74.63 | 1,667,623 | -0.57(-0.76%) |
Apr 30, 2013 | 73.84 | 75.30 | 73.47 | 75.21 | 6,360,877 | +0.11(+0.15%) |
Apr 29, 2013 | 74.75 | 75.49 | 74.65 | 75.10 | 4,930,475 | +1.06(+1.43%) |
Apr 26, 2013 | 74.31 | 74.38 | 73.41 | 74.03 | 4,454,606 | -1.64(-2.16%) |
Apr 25, 2013 | 76.50 | 76.55 | 75.46 | 75.67 | 2,059,995 | -0.06(-0.07%) |
Apr 24, 2013 | 75.47 | 76.53 | 75.46 | 75.72 | 1,982,807 | -0.90(-1.18%) |
Apr 23, 2013 | 76.68 | 77.05 | 76.51 | 76.63 | 1,696,061 | -1.25(-1.61%) |
Apr 22, 2013 | 77.91 | 78.12 | 77.50 | 77.88 | 1,205,045 | -0.16(-0.20%) |
Apr 19, 2013 | 77.16 | 78.41 | 77.12 | 78.04 | 1,504,136 | +1.30(+1.69%) |
Apr 18, 2013 | 76.64 | 77.10 | 75.94 | 76.74 | 1,698,289 | +0.65(+0.86%) |
Apr 17, 2013 | 77.93 | 77.94 | 76.06 | 76.09 | 2,312,388 | -2.04(-2.62%) |
Apr 16, 2013 | 78.13 | 78.36 | 77.47 | 78.13 | 906,681 | +0.87(+1.13%) |
Apr 15, 2013 | 77.82 | 78.20 | 77.26 | 77.26 | 1,345,941 | -1.69(-2.14%) |
Apr 12, 2013 | 78.62 | 79.00 | 78.36 | 78.95 | 1,925,446 | -0.39(-0.50%) |
Apr 11, 2013 | 79.30 | 79.77 | 79.12 | 79.34 | 1,141,149 | -0.76(-0.94%) |
Apr 10, 2013 | 78.09 | 80.11 | 78.04 | 80.10 | 2,710,166 | +2.45(+3.15%) |
Apr 09, 2013 | 77.43 | 78.11 | 77.14 | 77.65 | 1,142,205 | -0.39(-0.50%) |
Apr 08, 2013 | 78.12 | 78.42 | 77.79 | 78.04 | 1,548,904 | +1.28(+1.67%) |
Apr 05, 2013 | 76.49 | 77.22 | 76.07 | 76.76 | 1,672,025 | -1.53(-1.96%) |
Apr 04, 2013 | 77.45 | 78.74 | 77.18 | 78.30 | 1,259,253 | +0.37(+0.47%) |
Apr 03, 2013 | 79.50 | 79.81 | 77.86 | 77.93 | 5,029,301 | -0.83(-1.06%) |
Apr 02, 2013 | 78.41 | 79.90 | 78.34 | 78.76 | 2,134,992 | +0.64(+0.83%) |
Apr 01, 2013 | 78.28 | 78.61 | 77.80 | 78.12 | 620,125 | -0.18(-0.23%) |
Mar 28, 2013 | 78.08 | 78.48 | 77.71 | 78.30 | 1,278,403 | +1.65(+2.16%) |
Mar 27, 2013 | 75.85 | 76.78 | 75.65 | 76.64 | 1,470,028 | -0.98(-1.26%) |
Mar 26, 2013 | 76.62 | 77.74 | 76.31 | 77.62 | 1,718,705 | +1.02(+1.33%) |
Mar 25, 2013 | 77.41 | 77.64 | 76.21 | 76.60 | 3,034,647 | -0.56(-0.72%) |
Mar 22, 2013 | 75.70 | 77.16 | 75.60 | 77.16 | 2,882,005 | +1.91(+2.54%) |
Mar 21, 2013 | 75.13 | 75.61 | 74.80 | 75.24 | 2,620,720 | -0.36(-0.48%) |
Mar 20, 2013 | 75.78 | 75.94 | 75.21 | 75.61 | 1,463,383 | +0.67(+0.89%) |
Mar 19, 2013 | 75.17 | 75.60 | 74.39 | 74.94 | 1,447,874 | -0.27(-0.36%) |
Mar 18, 2013 | 74.63 | 75.99 | 74.63 | 75.21 | 1,732,879 | +0.15(+0.20%) |
Mar 15, 2013 | 75.45 | 75.57 | 74.45 | 75.06 | 1,668,364 | -0.65(-0.86%) |
Mar 14, 2013 | 75.43 | 75.92 | 75.15 | 75.71 | 945,328 | +0.46(+0.62%) |
Mar 13, 2013 | 74.94 | 75.43 | 74.84 | 75.24 | 1,269,581 | -0.13(-0.17%) |
Mar 12, 2013 | 75.71 | 76.16 | 75.11 | 75.37 | 1,224,039 | -0.90(-1.19%) |
Mar 11, 2013 | 76.04 | 76.39 | 75.86 | 76.28 | 1,522,349 | -0.13(-0.16%) |
Mar 08, 2013 | 75.17 | 76.53 | 74.95 | 76.40 | 2,587,238 | +1.23(+1.63%) |
Mar 07, 2013 | 74.84 | 75.44 | 74.48 | 75.17 | 1,643,476 | +1.15(+1.55%) |
Mar 06, 2013 | 74.31 | 74.49 | 73.93 | 74.03 | 913,581 | -0.46(-0.61%) |
Mar 05, 2013 | 74.19 | 74.70 | 74.14 | 74.48 | 1,701,393 | +0.13(+0.18%) |
Mar 04, 2013 | 73.85 | 74.52 | 73.60 | 74.35 | 2,489,774 | -0.01(-0.01%) |