Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.44 | 70.44 | 69.85 | 69.85 | 481 | -1.50(-2.10%) |
May 30, 2013 | 71.35 | 71.35 | 71.35 | 71.35 | 100 | -0.24(-0.34%) |
May 29, 2013 | 72.42 | 72.46 | 71.59 | 71.59 | 400 | -1.14(-1.57%) |
May 28, 2013 | 73.08 | 73.09 | 72.73 | 72.73 | 595 | -1.42(-1.92%) |
May 24, 2013 | 74.83 | 75.00 | 74.15 | 74.15 | 640 | -2.60(-3.39%) |
May 23, 2013 | 76.08 | 76.78 | 75.80 | 76.75 | 2,397 | -3.42(-4.27%) |
May 22, 2013 | 80.59 | 82.16 | 80.17 | 80.17 | 1,300 | -0.03(-0.04%) |
May 21, 2013 | 80.45 | 80.45 | 80.20 | 80.20 | 362 | +4.55(+6.01%) |
May 20, 2013 | 75.65 | 75.65 | 75.65 | 75.65 | 100 | +2.00(+2.72%) |
May 17, 2013 | 73.30 | 73.65 | 73.00 | 73.65 | 984 | +0.65(+0.89%) |
May 16, 2013 | 73.22 | 73.22 | 73.00 | 73.00 | 250 | -0.80(-1.08%) |
May 15, 2013 | 73.91 | 73.91 | 73.80 | 73.80 | 605 | +0.48(+0.65%) |
May 13, 2013 | 73.25 | 73.32 | 73.25 | 73.32 | 409 | -0.14(-0.19%) |
May 10, 2013 | 73.46 | 73.46 | 73.46 | 73.46 | 100 | -0.39(-0.53%) |
May 09, 2013 | 73.55 | 74.05 | 73.55 | 73.85 | 605 | +1.42(+1.96%) |
May 07, 2013 | 72.43 | 72.43 | 72.43 | 0 | -0.53(-0.73%) | |
May 06, 2013 | 72.60 | 72.96 | 72.60 | 72.96 | 700 | +0.09(+0.12%) |
May 03, 2013 | 72.55 | 72.87 | 72.25 | 72.87 | 4,444 | +0.72(+1.00%) |
May 02, 2013 | 72.04 | 72.15 | 72.04 | 72.15 | 1,479 | +1.25(+1.76%) |
May 01, 2013 | 71.15 | 71.15 | 70.90 | 70.90 | 1,400 | -0.40(-0.56%) |
Apr 30, 2013 | 71.51 | 71.51 | 71.30 | 71.30 | 200 | +0.29(+0.41%) |
Apr 29, 2013 | 71.01 | 71.01 | 71.01 | 71.01 | 142 | +0.44(+0.62%) |
Apr 26, 2013 | 71.01 | 71.01 | 70.57 | 70.57 | 400 | -1.11(-1.55%) |
Apr 25, 2013 | 71.64 | 71.75 | 71.64 | 71.68 | 2,357 | +1.08(+1.53%) |
Apr 24, 2013 | 70.43 | 70.87 | 70.43 | 70.60 | 1,866 | +0.26(+0.37%) |
Apr 23, 2013 | 69.70 | 70.34 | 69.62 | 70.34 | 1,081 | +0.14(+0.20%) |
Apr 22, 2013 | 69.68 | 70.20 | 69.68 | 70.20 | 981 | +1.17(+1.69%) |
Apr 19, 2013 | 68.13 | 69.03 | 68.13 | 69.03 | 1,080 | -0.12(-0.17%) |
Apr 18, 2013 | 69.16 | 69.19 | 69.10 | 69.15 | 2,286 | -0.12(-0.17%) |
Apr 17, 2013 | 69.46 | 69.46 | 69.07 | 69.27 | 400 | -0.18(-0.26%) |
Apr 16, 2013 | 69.37 | 69.45 | 69.37 | 69.45 | 612 | -1.26(-1.78%) |
Apr 15, 2013 | 70.90 | 70.90 | 70.52 | 70.71 | 530 | -1.07(-1.49%) |
Apr 12, 2013 | 71.92 | 71.92 | 71.54 | 71.78 | 1,237 | -1.24(-1.70%) |
Apr 11, 2013 | 72.61 | 73.02 | 72.61 | 73.02 | 300 | +0.22(+0.30%) |
Apr 10, 2013 | 72.47 | 72.80 | 72.47 | 72.80 | 622 | +3.56(+5.15%) |
Apr 09, 2013 | 69.23 | 69.23 | 69.23 | 69.23 | 119 | +0.89(+1.29%) |
Apr 08, 2013 | 68.02 | 68.35 | 68.02 | 68.35 | 799 | +1.37(+2.05%) |
Apr 05, 2013 | 66.15 | 66.98 | 66.11 | 66.98 | 805 | -2.39(-3.45%) |
Apr 04, 2013 | 69.05 | 69.37 | 69.05 | 69.37 | 619 | +0.24(+0.35%) |
Apr 03, 2013 | 69.81 | 69.81 | 69.13 | 69.13 | 2,100 | -2.82(-3.92%) |
Apr 02, 2013 | 71.95 | 71.95 | 71.95 | 71.95 | 501 | -0.55(-0.76%) |
Apr 01, 2013 | 72.39 | 72.50 | 72.39 | 72.50 | 827 | -3.98(-5.20%) |
Mar 28, 2013 | 76.29 | 76.48 | 76.29 | 76.48 | 1,013 | -2.42(-3.07%) |
Mar 27, 2013 | 78.92 | 78.92 | 78.90 | 78.90 | 439 | -1.38(-1.72%) |
Mar 26, 2013 | 80.28 | 80.28 | 80.28 | 80.28 | 120 | -0.56(-0.69%) |
Mar 25, 2013 | 80.84 | 80.84 | 80.84 | 80.84 | 105 | +2.25(+2.86%) |
Mar 21, 2013 | 78.59 | 78.59 | 78.59 | 0 | -0.88(-1.11%) | |
Mar 20, 2013 | 79.36 | 79.47 | 79.36 | 79.47 | 467 | +0.57(+0.72%) |
Mar 19, 2013 | 78.90 | 78.90 | 78.90 | 78.90 | 131 | +0.29(+0.37%) |
Mar 18, 2013 | 78.30 | 78.88 | 78.30 | 78.61 | 804 | +0.71(+0.91%) |
Mar 15, 2013 | 77.91 | 77.91 | 77.90 | 77.90 | 200 | +0.36(+0.46%) |
Mar 14, 2013 | 77.15 | 77.54 | 77.15 | 77.54 | 340 | +1.62(+2.13%) |
Mar 13, 2013 | 75.92 | 75.92 | 75.92 | 75.92 | 200 | -1.08(-1.40%) |
Mar 12, 2013 | 77.30 | 77.47 | 77.00 | 77.00 | 853 | +0.47(+0.61%) |
Mar 11, 2013 | 76.88 | 76.88 | 76.52 | 76.53 | 895 | +2.68(+3.63%) |
Mar 08, 2013 | 73.85 | 73.85 | 73.85 | 73.85 | 209 | -0.85(-1.14%) |
Mar 07, 2013 | 74.63 | 74.70 | 74.63 | 74.70 | 450 | +0.27(+0.36%) |
Mar 06, 2013 | 74.43 | 74.43 | 74.43 | 74.43 | 100 | +0.33(+0.45%) |
Mar 05, 2013 | 73.80 | 74.10 | 73.80 | 74.10 | 336 | +1.05(+1.44%) |
Mar 04, 2013 | 72.85 | 73.05 | 72.85 | 73.05 | 200 | -0.35(-0.48%) |