Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.77 | 78.77 | 77.41 | 77.41 | 4,571,983 | -0.81(-1.03%) |
May 30, 2013 | 78.16 | 78.62 | 77.93 | 78.22 | 3,702,727 | +0.20(+0.26%) |
May 29, 2013 | 77.95 | 78.17 | 77.56 | 78.01 | 3,010,855 | -0.32(-0.41%) |
May 28, 2013 | 78.03 | 78.89 | 77.95 | 78.33 | 3,877,485 | +0.93(+1.20%) |
May 24, 2013 | 77.12 | 77.56 | 76.86 | 77.41 | 3,174,303 | -0.10(-0.13%) |
May 23, 2013 | 77.26 | 77.71 | 76.92 | 77.51 | 3,633,397 | -0.27(-0.34%) |
May 22, 2013 | 78.33 | 78.83 | 77.62 | 77.77 | 5,460,548 | -0.41(-0.53%) |
May 21, 2013 | 78.25 | 78.41 | 77.84 | 78.18 | 3,544,374 | +0.20(+0.26%) |
May 20, 2013 | 77.57 | 78.22 | 77.45 | 77.98 | 3,520,370 | +0.23(+0.30%) |
May 17, 2013 | 77.59 | 78.02 | 77.44 | 77.75 | 5,817,529 | +0.22(+0.29%) |
May 16, 2013 | 77.63 | 77.97 | 77.44 | 77.53 | 3,847,819 | -0.30(-0.39%) |
May 15, 2013 | 77.06 | 77.98 | 76.98 | 77.83 | 4,172,642 | +0.70(+0.90%) |
May 13, 2013 | 76.77 | 77.28 | 76.58 | 77.13 | 2,930,236 | +0.01(+0.02%) |
May 10, 2013 | 76.84 | 77.23 | 76.61 | 77.12 | 4,288,887 | +0.39(+0.51%) |
May 09, 2013 | 75.46 | 77.14 | 75.46 | 76.72 | 6,428,184 | +1.20(+1.59%) |
May 08, 2013 | 75.41 | 75.59 | 75.22 | 75.52 | 3,802,755 | +0.13(+0.18%) |
May 07, 2013 | 75.11 | 75.64 | 75.07 | 75.39 | 3,202,687 | +0.12(+0.16%) |
May 06, 2013 | 75.13 | 75.38 | 75.00 | 75.27 | 3,115,028 | +0.01(+0.01%) |
May 03, 2013 | 74.66 | 75.55 | 74.02 | 75.27 | 4,316,643 | +1.25(+1.69%) |
May 02, 2013 | 73.32 | 74.25 | 73.23 | 74.02 | 4,469,921 | +1.04(+1.43%) |
May 01, 2013 | 73.14 | 73.37 | 72.89 | 72.98 | 4,668,813 | -0.11(-0.15%) |
Apr 30, 2013 | 72.58 | 73.11 | 71.87 | 73.09 | 5,400,657 | +0.61(+0.85%) |
Apr 29, 2013 | 72.53 | 72.73 | 71.82 | 72.47 | 4,158,990 | +0.03(+0.04%) |
Apr 26, 2013 | 73.27 | 73.21 | 72.29 | 72.45 | 4,812,817 | -0.76(-1.04%) |
Apr 25, 2013 | 72.91 | 73.74 | 72.24 | 73.21 | 12,932,507 | -2.09(-2.77%) |
Apr 24, 2013 | 75.11 | 75.49 | 74.85 | 75.29 | 4,639,078 | +0.33(+0.45%) |
Apr 23, 2013 | 74.16 | 75.04 | 73.89 | 74.96 | 4,598,448 | +1.11(+1.50%) |
Apr 22, 2013 | 73.79 | 74.06 | 73.39 | 73.85 | 3,791,832 | +0.06(+0.09%) |
Apr 19, 2013 | 73.51 | 73.91 | 73.17 | 73.79 | 4,761,696 | +0.51(+0.70%) |
Apr 18, 2013 | 73.88 | 73.97 | 72.79 | 73.28 | 4,505,240 | -0.35(-0.47%) |
Apr 17, 2013 | 73.62 | 73.85 | 73.24 | 73.63 | 4,520,494 | -0.47(-0.63%) |
Apr 16, 2013 | 74.47 | 74.58 | 73.78 | 74.09 | 3,777,658 | +0.27(+0.37%) |
Apr 15, 2013 | 74.79 | 75.32 | 73.81 | 73.82 | 5,268,306 | -1.34(-1.78%) |
Apr 12, 2013 | 75.31 | 75.57 | 74.90 | 75.16 | 3,024,875 | -0.40(-0.53%) |
Apr 11, 2013 | 75.29 | 75.89 | 75.29 | 75.56 | 3,062,970 | +0.39(+0.52%) |
Apr 10, 2013 | 74.05 | 75.34 | 74.01 | 75.17 | 4,674,632 | +1.21(+1.64%) |
Apr 09, 2013 | 73.99 | 74.47 | 73.56 | 73.95 | 3,396,121 | +0.14(+0.19%) |
Apr 08, 2013 | 73.89 | 74.28 | 73.36 | 73.81 | 2,790,318 | -0.02(-0.03%) |
Apr 05, 2013 | 72.91 | 73.90 | 72.84 | 73.84 | 3,549,762 | -0.03(-0.04%) |
Apr 04, 2013 | 73.86 | 74.14 | 73.50 | 73.86 | 2,537,531 | +0.10(+0.13%) |
Apr 03, 2013 | 74.41 | 74.67 | 73.59 | 73.77 | 4,697,381 | -0.59(-0.79%) |
Apr 02, 2013 | 73.85 | 74.55 | 73.84 | 74.35 | 3,005,399 | +0.61(+0.82%) |
Apr 01, 2013 | 73.99 | 74.11 | 73.58 | 73.74 | 2,414,556 | -0.46(-0.62%) |
Mar 28, 2013 | 73.76 | 74.23 | 73.49 | 74.21 | 3,261,592 | +0.71(+0.97%) |
Mar 27, 2013 | 73.54 | 73.64 | 73.27 | 73.49 | 3,051,064 | -0.54(-0.74%) |
Mar 26, 2013 | 73.58 | 74.15 | 73.58 | 74.04 | 2,712,655 | +0.63(+0.86%) |
Mar 25, 2013 | 74.36 | 74.55 | 73.07 | 73.41 | 5,356,882 | -0.87(-1.17%) |
Mar 22, 2013 | 73.36 | 74.33 | 73.36 | 74.28 | 3,452,259 | +1.03(+1.41%) |
Mar 21, 2013 | 73.56 | 73.61 | 73.10 | 73.25 | 2,776,365 | -0.50(-0.68%) |
Mar 20, 2013 | 73.93 | 74.11 | 73.56 | 73.75 | 2,578,545 | +0.33(+0.46%) |
Mar 19, 2013 | 73.87 | 73.97 | 73.04 | 73.42 | 4,600,716 | -0.16(-0.22%) |
Mar 18, 2013 | 73.45 | 73.96 | 73.44 | 73.58 | 2,595,072 | -0.69(-0.93%) |
Mar 15, 2013 | 73.92 | 74.60 | 73.88 | 74.27 | 7,377,784 | +0.27(+0.36%) |
Mar 14, 2013 | 73.52 | 74.00 | 73.47 | 74.00 | 3,162,153 | +0.65(+0.89%) |
Mar 13, 2013 | 73.38 | 73.69 | 73.21 | 73.35 | 2,950,938 | -0.03(-0.04%) |
Mar 12, 2013 | 73.86 | 73.97 | 73.26 | 73.38 | 3,190,192 | -0.47(-0.64%) |
Mar 11, 2013 | 73.52 | 73.96 | 73.52 | 73.86 | 2,465,919 | +0.07(+0.09%) |
Mar 08, 2013 | 73.29 | 73.86 | 73.17 | 73.79 | 3,378,758 | +0.82(+1.12%) |
Mar 07, 2013 | 73.15 | 73.40 | 72.93 | 72.97 | 2,688,267 | -0.08(-0.11%) |
Mar 06, 2013 | 73.10 | 73.58 | 72.92 | 73.05 | 4,971,629 | +0.15(+0.20%) |
Mar 05, 2013 | 72.43 | 73.16 | 72.35 | 72.91 | 3,770,929 | +0.82(+1.13%) |
Mar 04, 2013 | 72.25 | 72.25 | 71.61 | 72.09 | 3,676,531 | -0.34(-0.47%) |