Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.01 | 84.27 | 81.23 | 82.20 | 24,488 | -0.97(-1.16%) |
May 30, 2013 | 79.04 | 83.30 | 78.01 | 83.17 | 45,556 | +4.26(+5.40%) |
May 29, 2013 | 78.78 | 79.07 | 77.55 | 78.91 | 20,541 | +0.13(+0.16%) |
May 28, 2013 | 77.10 | 78.97 | 76.71 | 78.78 | 32,616 | +2.20(+2.87%) |
May 24, 2013 | 76.39 | 77.04 | 74.45 | 76.59 | 0 | -0.52(-0.67%) |
May 23, 2013 | 75.10 | 77.23 | 74.65 | 77.10 | 0 | +1.10(+1.44%) |
May 22, 2013 | 76.39 | 77.17 | 75.04 | 76.00 | 0 | -0.13(-0.17%) |
May 21, 2013 | 76.84 | 77.75 | 75.94 | 76.13 | 0 | -0.45(-0.59%) |
May 20, 2013 | 74.52 | 78.01 | 74.26 | 76.59 | 0 | +1.94(+2.60%) |
May 17, 2013 | 72.97 | 74.84 | 71.23 | 74.65 | 0 | +1.81(+2.48%) |
May 16, 2013 | 72.32 | 74.07 | 72.13 | 72.84 | 29,881 | +0.58(+0.80%) |
May 15, 2013 | 71.55 | 73.74 | 71.29 | 72.26 | 0 | +0.32(+0.45%) |
May 13, 2013 | 70.77 | 72.26 | 70.39 | 71.94 | 0 | +1.03(+1.46%) |
May 10, 2013 | 71.03 | 72.65 | 68.32 | 70.90 | 0 | +5.30(+8.07%) |
May 09, 2013 | 66.64 | 67.22 | 64.64 | 65.61 | 12,978 | -0.90(-1.36%) |
May 08, 2013 | 66.96 | 67.61 | 66.26 | 66.51 | 0 | -0.39(-0.58%) |
May 07, 2013 | 66.83 | 67.48 | 65.93 | 66.90 | 0 | -0.26(-0.38%) |
May 06, 2013 | 66.32 | 67.22 | 65.45 | 67.16 | 0 | +0.58(+0.87%) |
May 03, 2013 | 66.06 | 67.61 | 65.09 | 66.58 | 0 | +1.49(+2.28%) |
May 02, 2013 | 65.22 | 66.12 | 64.90 | 65.09 | 0 | +0.32(+0.50%) |
May 01, 2013 | 66.71 | 66.87 | 64.57 | 64.77 | 0 | -2.39(-3.56%) |
Apr 30, 2013 | 67.87 | 68.38 | 66.51 | 67.16 | 0 | -0.97(-1.42%) |
Apr 29, 2013 | 66.83 | 69.74 | 66.45 | 68.13 | 11,765 | +1.74(+2.63%) |
Apr 26, 2013 | 67.93 | 67.93 | 66.00 | 66.38 | 11,279 | -1.81(-2.65%) |
Apr 25, 2013 | 69.16 | 69.16 | 67.29 | 68.19 | 9,288 | -0.58(-0.85%) |
Apr 24, 2013 | 68.19 | 69.29 | 67.61 | 68.77 | 7,350 | +0.32(+0.47%) |
Apr 23, 2013 | 67.61 | 68.45 | 65.87 | 68.45 | 5,881 | +1.16(+1.73%) |
Apr 22, 2013 | 66.77 | 68.06 | 65.09 | 67.29 | 4,839 | +0.39(+0.58%) |
Apr 19, 2013 | 66.06 | 67.29 | 65.74 | 66.90 | 7,832 | +0.71(+1.07%) |
Apr 18, 2013 | 66.83 | 67.87 | 65.48 | 66.19 | 17,311 | -0.71(-1.06%) |
Apr 17, 2013 | 67.29 | 67.61 | 64.96 | 66.90 | 13,194 | -1.10(-1.61%) |
Apr 16, 2013 | 67.09 | 68.19 | 64.64 | 68.00 | 12,358 | +1.68(+2.53%) |
Apr 15, 2013 | 71.03 | 71.51 | 65.54 | 66.32 | 22,810 | -4.91(-6.89%) |
Apr 12, 2013 | 71.03 | 71.94 | 70.71 | 71.23 | 8,007 | -0.19(-0.27%) |
Apr 11, 2013 | 71.35 | 71.77 | 70.90 | 71.42 | 9,287 | -0.13(-0.18%) |
Apr 10, 2013 | 69.87 | 71.68 | 69.16 | 71.55 | 14,487 | +2.20(+3.17%) |
Apr 09, 2013 | 69.48 | 69.75 | 69.09 | 69.35 | 13,179 | -0.19(-0.28%) |
Apr 08, 2013 | 69.48 | 69.74 | 68.77 | 69.55 | 6,353 | +0.45(+0.65%) |
Apr 05, 2013 | 68.13 | 69.35 | 67.80 | 69.09 | 10,873 | +0.26(+0.38%) |
Apr 04, 2013 | 67.93 | 68.90 | 66.77 | 68.84 | 6,010 | +1.23(+1.81%) |
Apr 03, 2013 | 69.03 | 69.06 | 66.97 | 67.61 | 19,419 | -1.10(-1.60%) |
Apr 02, 2013 | 69.42 | 70.26 | 68.02 | 68.71 | 16,832 | -0.65(-0.93%) |
Apr 01, 2013 | 71.61 | 71.68 | 68.97 | 69.35 | 15,219 | -2.13(-2.98%) |
Mar 28, 2013 | 71.94 | 71.94 | 71.03 | 71.48 | 16,766 | +0.00(+0.00%) |
Mar 27, 2013 | 71.55 | 71.87 | 70.77 | 71.48 | 12,404 | -0.65(-0.90%) |
Mar 26, 2013 | 72.71 | 74.20 | 71.23 | 72.13 | 13,435 | -0.58(-0.80%) |
Mar 25, 2013 | 71.87 | 73.08 | 71.61 | 72.71 | 21,383 | +1.23(+1.72%) |
Mar 22, 2013 | 71.94 | 72.06 | 71.03 | 71.48 | 13,186 | -0.39(-0.54%) |
Mar 21, 2013 | 71.03 | 72.32 | 70.06 | 71.87 | 28,241 | +0.97(+1.37%) |
Mar 20, 2013 | 69.68 | 70.97 | 69.09 | 70.90 | 11,049 | +1.55(+2.23%) |
Mar 19, 2013 | 69.04 | 69.55 | 68.66 | 69.35 | 8,198 | +0.39(+0.56%) |
Mar 18, 2013 | 68.84 | 69.61 | 68.64 | 68.97 | 12,936 | -0.65(-0.93%) |
Mar 15, 2013 | 69.42 | 70.00 | 69.03 | 69.61 | 19,750 | +0.00(+0.00%) |
Mar 14, 2013 | 68.84 | 69.61 | 68.64 | 69.61 | 6,309 | +0.71(+1.03%) |
Mar 13, 2013 | 68.77 | 69.42 | 68.58 | 68.90 | 6,214 | +0.23(+0.33%) |
Mar 12, 2013 | 68.61 | 69.19 | 68.48 | 68.67 | 8,799 | -0.06(-0.09%) |
Mar 11, 2013 | 68.03 | 69.25 | 68.03 | 68.74 | 14,832 | +0.45(+0.66%) |
Mar 08, 2013 | 68.80 | 68.80 | 67.58 | 68.29 | 5,976 | -0.19(-0.28%) |
Mar 07, 2013 | 68.42 | 68.74 | 68.03 | 68.48 | 4,318 | -0.13(-0.19%) |
Mar 06, 2013 | 68.42 | 68.80 | 66.94 | 68.61 | 14,367 | +0.19(+0.28%) |
Mar 05, 2013 | 68.23 | 69.32 | 67.13 | 68.42 | 22,352 | +0.19(+0.28%) |
Mar 04, 2013 | 66.81 | 68.29 | 66.75 | 68.23 | 10,064 | +1.03(+1.53%) |