Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.74 | 70.93 | 69.49 | 70.82 | 77,524 | -0.28(-0.40%) |
May 30, 2013 | 71.50 | 71.58 | 70.82 | 71.10 | 14,365 | -0.27(-0.37%) |
May 29, 2013 | 70.89 | 71.38 | 70.83 | 71.37 | 51,630 | +1.11(+1.59%) |
May 28, 2013 | 72.14 | 72.27 | 70.26 | 70.26 | 123,689 | -2.64(-3.62%) |
May 24, 2013 | 72.90 | 73.42 | 72.76 | 72.90 | 18,345 | +0.29(+0.39%) |
May 23, 2013 | 73.13 | 73.34 | 72.01 | 72.61 | 70,579 | +0.41(+0.57%) |
May 22, 2013 | 73.86 | 74.14 | 71.93 | 72.20 | 106,544 | -1.35(-1.84%) |
May 21, 2013 | 72.69 | 73.57 | 72.31 | 73.55 | 37,945 | +0.80(+1.10%) |
May 20, 2013 | 73.45 | 73.47 | 72.73 | 72.75 | 39,830 | -0.30(-0.41%) |
May 17, 2013 | 73.65 | 73.81 | 72.92 | 73.05 | 25,924 | -1.13(-1.53%) |
May 16, 2013 | 73.72 | 74.55 | 73.69 | 74.18 | 22,184 | +1.11(+1.52%) |
May 15, 2013 | 73.37 | 73.43 | 72.30 | 73.07 | 28,911 | -0.64(-0.87%) |
May 13, 2013 | 73.67 | 73.96 | 73.49 | 73.72 | 48,700 | -0.83(-1.11%) |
May 10, 2013 | 75.58 | 75.58 | 73.77 | 74.55 | 46,911 | -1.16(-1.53%) |
May 09, 2013 | 76.34 | 76.99 | 75.71 | 75.71 | 22,714 | -0.29(-0.38%) |
May 08, 2013 | 75.96 | 76.49 | 75.95 | 76.00 | 17,864 | +0.09(+0.12%) |
May 07, 2013 | 75.93 | 76.18 | 75.77 | 75.91 | 88,730 | -0.42(-0.56%) |
May 06, 2013 | 76.82 | 76.91 | 76.08 | 76.33 | 71,253 | -0.37(-0.48%) |
May 03, 2013 | 77.83 | 77.85 | 76.65 | 76.70 | 77,851 | -2.81(-3.53%) |
May 02, 2013 | 79.14 | 79.55 | 79.14 | 79.50 | 145,486 | -0.05(-0.06%) |
May 01, 2013 | 79.05 | 79.89 | 79.05 | 79.55 | 48,468 | +1.06(+1.35%) |
Apr 30, 2013 | 78.78 | 79.06 | 78.21 | 78.49 | 25,277 | +0.10(+0.13%) |
Apr 29, 2013 | 79.15 | 79.16 | 78.39 | 78.39 | 31,703 | -0.52(-0.65%) |
Apr 26, 2013 | 78.58 | 78.93 | 77.75 | 78.91 | 22,156 | +1.15(+1.48%) |
Apr 25, 2013 | 77.89 | 77.90 | 77.74 | 77.75 | 64,041 | -0.54(-0.69%) |
Apr 24, 2013 | 78.06 | 78.31 | 78.01 | 78.29 | 14,724 | +0.26(+0.34%) |
Apr 23, 2013 | 78.91 | 79.02 | 78.03 | 78.03 | 70,437 | -0.50(-0.64%) |
Apr 22, 2013 | 78.31 | 78.80 | 78.31 | 78.53 | 39,782 | +0.15(+0.19%) |
Apr 19, 2013 | 78.58 | 78.60 | 78.23 | 78.38 | 23,242 | -0.33(-0.42%) |
Apr 18, 2013 | 78.38 | 78.84 | 78.23 | 78.71 | 39,571 | +0.28(+0.36%) |
Apr 17, 2013 | 78.27 | 79.03 | 78.19 | 78.43 | 52,228 | +0.87(+1.12%) |
Apr 16, 2013 | 77.60 | 78.13 | 77.50 | 77.56 | 41,871 | -0.87(-1.11%) |
Apr 15, 2013 | 77.72 | 78.60 | 77.54 | 78.43 | 44,291 | +0.89(+1.15%) |
Apr 12, 2013 | 76.95 | 77.54 | 76.55 | 77.54 | 15,825 | +1.78(+2.35%) |
Apr 11, 2013 | 75.89 | 76.04 | 75.54 | 75.76 | 21,672 | +0.15(+0.20%) |
Apr 10, 2013 | 76.28 | 76.28 | 75.61 | 75.61 | 37,204 | -1.54(-1.99%) |
Apr 09, 2013 | 77.66 | 77.81 | 77.04 | 77.14 | 28,377 | -0.48(-0.61%) |
Apr 08, 2013 | 78.12 | 78.45 | 77.45 | 77.62 | 40,020 | -0.72(-0.91%) |
Apr 05, 2013 | 78.38 | 78.89 | 78.07 | 78.34 | 50,323 | +2.51(+3.30%) |
Apr 04, 2013 | 75.13 | 75.85 | 74.97 | 75.83 | 58,991 | +1.23(+1.65%) |
Apr 03, 2013 | 73.88 | 74.76 | 73.88 | 74.60 | 36,106 | +1.02(+1.39%) |
Apr 02, 2013 | 73.68 | 73.70 | 73.42 | 73.58 | 23,370 | -0.21(-0.28%) |
Apr 01, 2013 | 73.11 | 74.24 | 73.10 | 73.78 | 11,992 | +0.65(+0.89%) |
Mar 28, 2013 | 73.58 | 73.86 | 73.13 | 73.13 | 47,326 | -0.64(-0.87%) |
Mar 27, 2013 | 73.60 | 74.10 | 73.60 | 73.78 | 117,664 | +0.86(+1.17%) |
Mar 26, 2013 | 72.50 | 73.03 | 72.32 | 72.92 | 12,251 | +0.13(+0.17%) |
Mar 25, 2013 | 72.18 | 73.08 | 72.18 | 72.80 | 59,475 | +0.05(+0.06%) |
Mar 22, 2013 | 72.83 | 73.04 | 72.48 | 72.75 | 33,955 | -0.04(-0.05%) |
Mar 21, 2013 | 72.25 | 72.79 | 72.08 | 72.79 | 150,819 | +1.05(+1.46%) |
Mar 20, 2013 | 72.22 | 72.42 | 71.64 | 71.74 | 14,153 | -1.17(-1.60%) |
Mar 19, 2013 | 72.12 | 73.26 | 72.12 | 72.91 | 44,905 | +0.72(+0.99%) |
Mar 18, 2013 | 72.37 | 72.39 | 71.85 | 72.19 | 27,050 | +0.88(+1.23%) |
Mar 15, 2013 | 71.10 | 71.49 | 71.05 | 71.31 | 60,446 | +0.48(+0.68%) |
Mar 14, 2013 | 70.73 | 71.26 | 70.73 | 70.83 | 11,707 | -0.32(-0.44%) |
Mar 13, 2013 | 70.87 | 71.47 | 70.85 | 71.15 | 61,812 | -0.16(-0.23%) |
Mar 12, 2013 | 70.89 | 71.43 | 70.89 | 71.31 | 22,480 | +0.71(+1.01%) |
Mar 11, 2013 | 70.78 | 70.90 | 70.60 | 70.60 | 16,487 | -0.03(-0.04%) |
Mar 08, 2013 | 70.72 | 71.10 | 70.44 | 70.63 | 56,229 | -1.11(-1.55%) |
Mar 07, 2013 | 71.94 | 72.12 | 71.46 | 71.74 | 30,162 | -0.64(-0.88%) |
Mar 06, 2013 | 72.80 | 72.93 | 72.35 | 72.38 | 29,845 | -1.10(-1.50%) |
Mar 05, 2013 | 73.70 | 73.70 | 73.26 | 73.48 | 6,276 | -0.38(-0.51%) |
Mar 04, 2013 | 74.33 | 74.38 | 73.73 | 73.85 | 21,800 | -0.36(-0.49%) |