Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.84 | 78.88 | 77.81 | 78.27 | 1,047,514 | +0.14(+0.18%) |
May 30, 2013 | 76.80 | 78.56 | 76.79 | 78.13 | 775,625 | +1.20(+1.57%) |
May 29, 2013 | 76.76 | 77.21 | 75.68 | 76.92 | 466,123 | +0.08(+0.11%) |
May 28, 2013 | 75.68 | 77.43 | 75.22 | 76.84 | 917,660 | +2.72(+3.67%) |
May 24, 2013 | 74.33 | 74.33 | 72.99 | 74.12 | 338,723 | -0.56(-0.74%) |
May 23, 2013 | 74.35 | 75.19 | 73.14 | 74.67 | 537,381 | -0.44(-0.59%) |
May 22, 2013 | 74.61 | 76.48 | 74.56 | 75.12 | 1,305,004 | +0.79(+1.06%) |
May 21, 2013 | 74.65 | 74.76 | 74.03 | 74.33 | 294,111 | -0.34(-0.46%) |
May 20, 2013 | 74.43 | 74.68 | 74.00 | 74.67 | 541,802 | -0.04(-0.05%) |
May 17, 2013 | 73.20 | 74.71 | 73.17 | 74.71 | 473,072 | +1.68(+2.30%) |
May 16, 2013 | 73.53 | 73.59 | 72.97 | 73.03 | 339,126 | -0.68(-0.92%) |
May 15, 2013 | 73.42 | 73.88 | 72.83 | 73.71 | 570,557 | +1.35(+1.87%) |
May 13, 2013 | 72.92 | 73.07 | 72.12 | 72.36 | 217,982 | -0.82(-1.13%) |
May 10, 2013 | 73.08 | 73.26 | 72.65 | 73.18 | 341,165 | +0.14(+0.19%) |
May 09, 2013 | 73.63 | 73.90 | 72.78 | 73.04 | 390,128 | -0.75(-1.02%) |
May 08, 2013 | 73.63 | 73.84 | 72.88 | 73.79 | 390,251 | -0.12(-0.16%) |
May 07, 2013 | 73.14 | 74.12 | 72.74 | 73.91 | 421,516 | +0.77(+1.05%) |
May 06, 2013 | 72.74 | 73.25 | 71.79 | 73.14 | 612,872 | -0.26(-0.35%) |
May 03, 2013 | 72.54 | 73.67 | 71.75 | 73.40 | 579,722 | +1.65(+2.30%) |
May 02, 2013 | 70.54 | 71.94 | 70.04 | 71.75 | 352,070 | +1.47(+2.10%) |
May 01, 2013 | 71.15 | 71.29 | 70.14 | 70.28 | 454,173 | -1.13(-1.58%) |
Apr 30, 2013 | 71.05 | 71.86 | 70.41 | 71.41 | 475,051 | +0.26(+0.36%) |
Apr 29, 2013 | 71.62 | 71.68 | 70.07 | 71.15 | 676,624 | -0.41(-0.57%) |
Apr 26, 2013 | 72.70 | 72.85 | 71.36 | 71.56 | 332,228 | -1.29(-1.77%) |
Apr 25, 2013 | 72.28 | 73.67 | 72.05 | 72.85 | 355,998 | +0.84(+1.17%) |
Apr 24, 2013 | 71.69 | 73.46 | 71.56 | 72.00 | 559,136 | +0.40(+0.56%) |
Apr 23, 2013 | 70.91 | 71.78 | 70.42 | 71.61 | 619,103 | +1.22(+1.74%) |
Apr 22, 2013 | 69.78 | 70.78 | 69.02 | 70.38 | 496,838 | +0.95(+1.37%) |
Apr 19, 2013 | 68.27 | 69.75 | 68.07 | 69.43 | 725,253 | +1.12(+1.64%) |
Apr 18, 2013 | 68.82 | 68.99 | 67.66 | 68.31 | 470,669 | -0.32(-0.47%) |
Apr 17, 2013 | 68.22 | 68.84 | 67.88 | 68.63 | 773,689 | -0.18(-0.26%) |
Apr 16, 2013 | 68.12 | 69.21 | 67.72 | 68.81 | 730,280 | +1.43(+2.12%) |
Apr 15, 2013 | 67.91 | 68.05 | 66.75 | 67.38 | 1,011,698 | -0.57(-0.84%) |
Apr 12, 2013 | 68.20 | 68.40 | 67.61 | 67.96 | 480,847 | -0.55(-0.80%) |
Apr 11, 2013 | 69.21 | 69.21 | 67.77 | 68.50 | 685,141 | +0.44(+0.64%) |
Apr 10, 2013 | 67.05 | 69.05 | 66.68 | 68.07 | 2,832,853 | -2.27(-3.23%) |
Apr 09, 2013 | 70.59 | 70.78 | 70.12 | 70.34 | 236,383 | -0.15(-0.21%) |
Apr 08, 2013 | 69.89 | 70.49 | 69.44 | 70.49 | 203,441 | +0.65(+0.93%) |
Apr 05, 2013 | 68.53 | 69.99 | 68.42 | 69.84 | 337,499 | +0.04(+0.05%) |
Apr 04, 2013 | 69.65 | 70.29 | 69.26 | 69.80 | 270,033 | +0.29(+0.41%) |
Apr 03, 2013 | 70.51 | 70.57 | 68.73 | 69.51 | 691,158 | -0.96(-1.37%) |
Apr 02, 2013 | 71.37 | 71.41 | 70.31 | 70.48 | 390,464 | -0.64(-0.90%) |
Apr 01, 2013 | 71.56 | 71.75 | 70.72 | 71.12 | 506,263 | -0.67(-0.93%) |
Mar 28, 2013 | 71.14 | 71.82 | 70.81 | 71.78 | 392,206 | +0.69(+0.96%) |
Mar 27, 2013 | 70.78 | 71.11 | 70.22 | 71.10 | 338,585 | -0.41(-0.57%) |
Mar 26, 2013 | 71.73 | 71.88 | 71.06 | 71.50 | 586,730 | +0.12(+0.17%) |
Mar 25, 2013 | 71.88 | 72.30 | 70.91 | 71.38 | 421,641 | -0.11(-0.16%) |
Mar 22, 2013 | 72.12 | 72.24 | 71.18 | 71.50 | 635,442 | -0.28(-0.39%) |
Mar 21, 2013 | 72.04 | 72.57 | 71.49 | 71.77 | 800,503 | -0.94(-1.29%) |
Mar 20, 2013 | 72.38 | 72.84 | 72.27 | 72.71 | 602,218 | +0.81(+1.13%) |
Mar 19, 2013 | 71.95 | 72.49 | 71.12 | 71.89 | 639,742 | +0.09(+0.13%) |
Mar 18, 2013 | 70.56 | 71.85 | 70.55 | 71.80 | 399,614 | -0.11(-0.15%) |
Mar 15, 2013 | 71.99 | 72.53 | 71.47 | 71.91 | 575,821 | -0.42(-0.58%) |
Mar 14, 2013 | 72.12 | 73.30 | 71.80 | 72.33 | 888,467 | +0.57(+0.80%) |
Mar 13, 2013 | 71.68 | 72.15 | 70.90 | 71.75 | 488,134 | +0.06(+0.09%) |
Mar 12, 2013 | 71.39 | 71.83 | 71.12 | 71.69 | 444,202 | +0.21(+0.30%) |
Mar 11, 2013 | 71.10 | 71.51 | 70.71 | 71.48 | 550,841 | +0.40(+0.56%) |
Mar 08, 2013 | 71.31 | 71.77 | 70.90 | 71.08 | 1,009,984 | -0.07(-0.10%) |
Mar 07, 2013 | 70.39 | 71.31 | 70.26 | 71.15 | 1,122,716 | +0.75(+1.07%) |
Mar 06, 2013 | 67.98 | 71.47 | 67.92 | 70.40 | 2,718,301 | +2.43(+3.57%) |
Mar 05, 2013 | 67.18 | 68.27 | 67.18 | 67.98 | 580,016 | +1.11(+1.66%) |
Mar 04, 2013 | 66.12 | 66.95 | 65.84 | 66.86 | 226,603 | +0.31(+0.46%) |