Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.22 | 76.99 | 74.50 | 75.42 | 464,882 | -1.05(-1.37%) |
May 30, 2013 | 75.43 | 77.57 | 74.96 | 76.47 | 1,035,208 | +1.35(+1.80%) |
May 29, 2013 | 75.28 | 75.98 | 74.58 | 75.12 | 427,319 | -0.66(-0.87%) |
May 28, 2013 | 76.23 | 76.40 | 75.21 | 75.78 | 448,384 | +0.89(+1.19%) |
May 24, 2013 | 74.87 | 75.00 | 73.80 | 74.89 | 254,645 | -0.71(-0.94%) |
May 23, 2013 | 74.22 | 75.90 | 73.68 | 75.60 | 500,762 | +0.22(+0.29%) |
May 22, 2013 | 77.60 | 78.06 | 74.98 | 75.38 | 626,808 | -2.27(-2.92%) |
May 21, 2013 | 77.46 | 78.35 | 77.36 | 77.65 | 373,051 | +0.05(+0.06%) |
May 20, 2013 | 77.61 | 78.43 | 77.40 | 77.60 | 414,852 | -0.11(-0.14%) |
May 17, 2013 | 76.73 | 78.62 | 76.73 | 77.71 | 758,824 | +1.10(+1.44%) |
May 16, 2013 | 77.49 | 77.92 | 76.53 | 76.61 | 353,083 | -0.96(-1.24%) |
May 15, 2013 | 76.87 | 77.77 | 76.22 | 77.57 | 498,430 | +3.04(+4.08%) |
May 13, 2013 | 75.00 | 75.09 | 74.40 | 74.53 | 501,269 | -0.67(-0.89%) |
May 10, 2013 | 74.83 | 75.50 | 74.79 | 75.20 | 362,526 | +0.33(+0.44%) |
May 09, 2013 | 74.91 | 75.34 | 74.47 | 74.87 | 566,002 | -0.10(-0.13%) |
May 08, 2013 | 74.18 | 74.97 | 74.17 | 74.97 | 419,732 | +0.59(+0.79%) |
May 07, 2013 | 73.70 | 74.38 | 73.32 | 74.38 | 388,700 | +1.00(+1.36%) |
May 06, 2013 | 73.19 | 73.93 | 72.63 | 73.38 | 336,386 | +0.21(+0.29%) |
May 03, 2013 | 72.34 | 73.45 | 71.08 | 73.17 | 521,808 | +2.09(+2.94%) |
May 02, 2013 | 70.57 | 71.46 | 69.67 | 71.08 | 638,165 | +1.01(+1.44%) |
May 01, 2013 | 71.92 | 72.59 | 69.95 | 70.07 | 581,486 | -2.16(-2.99%) |
Apr 30, 2013 | 72.40 | 73.21 | 71.94 | 72.23 | 667,060 | -0.34(-0.47%) |
Apr 29, 2013 | 72.33 | 73.00 | 72.00 | 72.57 | 500,699 | +0.59(+0.82%) |
Apr 26, 2013 | 73.21 | 72.80 | 71.53 | 71.98 | 592,808 | -0.82(-1.13%) |
Apr 25, 2013 | 71.50 | 74.94 | 71.30 | 72.80 | 1,174,492 | +4.29(+6.26%) |
Apr 24, 2013 | 67.60 | 68.81 | 67.60 | 68.51 | 561,245 | +1.04(+1.54%) |
Apr 23, 2013 | 66.32 | 68.21 | 66.32 | 67.47 | 654,190 | +1.44(+2.18%) |
Apr 22, 2013 | 65.97 | 66.39 | 65.31 | 66.03 | 309,002 | +0.20(+0.30%) |
Apr 19, 2013 | 65.33 | 66.34 | 65.22 | 65.83 | 318,028 | +0.86(+1.32%) |
Apr 18, 2013 | 65.52 | 65.85 | 64.82 | 64.97 | 423,283 | -0.30(-0.46%) |
Apr 17, 2013 | 66.20 | 66.40 | 65.18 | 65.27 | 525,662 | -1.31(-1.97%) |
Apr 16, 2013 | 66.16 | 66.70 | 65.80 | 66.58 | 417,136 | +1.14(+1.74%) |
Apr 15, 2013 | 67.53 | 67.80 | 65.36 | 65.44 | 684,127 | -2.69(-3.95%) |
Apr 12, 2013 | 68.09 | 68.48 | 67.19 | 68.13 | 334,876 | -0.43(-0.63%) |
Apr 11, 2013 | 68.38 | 68.87 | 68.17 | 68.56 | 253,449 | +0.25(+0.37%) |
Apr 10, 2013 | 67.83 | 68.45 | 67.03 | 68.31 | 813,145 | +0.59(+0.87%) |
Apr 09, 2013 | 68.11 | 68.70 | 67.64 | 67.72 | 1,156,325 | +1.41(+2.13%) |
Apr 08, 2013 | 65.87 | 66.54 | 65.53 | 66.31 | 283,400 | +0.58(+0.88%) |
Apr 05, 2013 | 64.86 | 65.95 | 64.01 | 65.73 | 539,381 | -0.16(-0.24%) |
Apr 04, 2013 | 66.20 | 66.67 | 65.50 | 65.89 | 403,541 | -0.27(-0.41%) |
Apr 03, 2013 | 67.99 | 68.17 | 65.95 | 66.16 | 554,237 | -1.68(-2.48%) |
Apr 02, 2013 | 69.12 | 69.23 | 67.60 | 67.84 | 321,132 | -0.83(-1.21%) |
Apr 01, 2013 | 70.64 | 70.72 | 68.60 | 68.67 | 564,782 | -1.92(-2.72%) |
Mar 28, 2013 | 71.22 | 71.50 | 70.08 | 70.59 | 597,466 | -0.42(-0.59%) |
Mar 27, 2013 | 70.77 | 71.25 | 70.15 | 71.01 | 333,001 | -0.58(-0.81%) |
Mar 26, 2013 | 70.94 | 71.80 | 70.89 | 71.59 | 456,636 | +0.88(+1.24%) |
Mar 25, 2013 | 69.45 | 70.87 | 69.42 | 70.71 | 437,161 | +0.18(+0.26%) |
Mar 22, 2013 | 70.58 | 70.97 | 70.35 | 70.53 | 302,389 | +0.16(+0.23%) |
Mar 21, 2013 | 70.88 | 71.26 | 70.22 | 70.37 | 263,423 | -1.09(-1.53%) |
Mar 20, 2013 | 70.49 | 71.75 | 70.49 | 71.46 | 413,286 | +1.29(+1.84%) |
Mar 19, 2013 | 70.96 | 71.02 | 69.61 | 70.17 | 554,019 | -0.63(-0.89%) |
Mar 18, 2013 | 70.11 | 71.52 | 69.85 | 70.80 | 419,738 | -0.83(-1.16%) |
Mar 15, 2013 | 71.00 | 71.64 | 70.81 | 71.63 | 480,576 | +0.40(+0.56%) |
Mar 14, 2013 | 71.27 | 71.84 | 70.83 | 71.23 | 395,056 | +0.06(+0.08%) |
Mar 13, 2013 | 71.38 | 71.38 | 70.63 | 71.17 | 373,077 | -0.31(-0.43%) |
Mar 12, 2013 | 71.56 | 71.99 | 70.90 | 71.48 | 600,303 | +0.30(+0.42%) |
Mar 11, 2013 | 70.64 | 71.19 | 70.28 | 71.18 | 441,253 | +0.42(+0.59%) |
Mar 08, 2013 | 70.32 | 70.92 | 69.76 | 70.76 | 609,337 | +0.87(+1.24%) |
Mar 07, 2013 | 69.38 | 70.55 | 69.38 | 69.89 | 268,763 | +0.76(+1.10%) |
Mar 06, 2013 | 69.32 | 69.70 | 68.88 | 69.13 | 465,699 | -0.15(-0.22%) |
Mar 05, 2013 | 68.69 | 69.83 | 68.69 | 69.28 | 432,453 | +0.85(+1.24%) |
Mar 04, 2013 | 68.37 | 68.55 | 67.56 | 68.43 | 442,254 | -0.27(-0.39%) |