Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.26 | 75.51 | 74.16 | 74.16 | 1,162,182 | -1.24(-1.65%) |
May 30, 2013 | 75.71 | 75.88 | 75.22 | 75.41 | 450,271 | -0.27(-0.36%) |
May 29, 2013 | 76.78 | 76.93 | 75.43 | 75.68 | 669,876 | -1.10(-1.44%) |
May 28, 2013 | 76.41 | 77.26 | 76.05 | 76.78 | 610,696 | +0.95(+1.26%) |
May 24, 2013 | 75.01 | 75.96 | 74.55 | 75.82 | 555,581 | +0.55(+0.73%) |
May 23, 2013 | 74.50 | 75.49 | 74.34 | 75.27 | 620,301 | -0.03(-0.04%) |
May 22, 2013 | 75.12 | 76.40 | 74.97 | 75.30 | 886,715 | +0.29(+0.39%) |
May 21, 2013 | 74.99 | 75.39 | 74.49 | 75.01 | 599,578 | +0.13(+0.18%) |
May 20, 2013 | 75.45 | 75.45 | 74.83 | 74.88 | 508,180 | -0.48(-0.63%) |
May 17, 2013 | 75.80 | 76.15 | 74.91 | 75.35 | 1,158,306 | -0.54(-0.72%) |
May 16, 2013 | 76.20 | 76.45 | 75.82 | 75.90 | 469,979 | -0.51(-0.66%) |
May 15, 2013 | 76.51 | 77.13 | 76.02 | 76.41 | 799,358 | +0.30(+0.40%) |
May 13, 2013 | 75.56 | 76.19 | 75.37 | 76.10 | 358,077 | +0.36(+0.47%) |
May 10, 2013 | 74.84 | 75.85 | 74.66 | 75.75 | 600,642 | +1.02(+1.37%) |
May 09, 2013 | 75.81 | 75.92 | 74.61 | 74.72 | 483,863 | -1.18(-1.55%) |
May 08, 2013 | 75.81 | 76.01 | 75.34 | 75.90 | 406,186 | -0.02(-0.03%) |
May 07, 2013 | 75.13 | 75.92 | 74.99 | 75.92 | 455,311 | +0.96(+1.29%) |
May 06, 2013 | 75.48 | 75.48 | 74.74 | 74.96 | 393,112 | -0.74(-0.98%) |
May 03, 2013 | 75.83 | 75.90 | 75.20 | 75.69 | 671,741 | +0.49(+0.65%) |
May 02, 2013 | 74.60 | 75.68 | 74.25 | 75.20 | 659,037 | +0.57(+0.76%) |
May 01, 2013 | 75.24 | 75.57 | 74.14 | 74.63 | 474,055 | -0.82(-1.08%) |
Apr 30, 2013 | 74.67 | 75.76 | 74.50 | 75.45 | 710,120 | +0.72(+0.97%) |
Apr 29, 2013 | 74.76 | 74.87 | 74.15 | 74.73 | 424,846 | +0.23(+0.31%) |
Apr 26, 2013 | 74.65 | 74.72 | 74.30 | 74.50 | 313,360 | -0.23(-0.30%) |
Apr 25, 2013 | 75.29 | 75.37 | 74.58 | 74.72 | 686,625 | -0.20(-0.27%) |
Apr 24, 2013 | 76.73 | 76.88 | 74.89 | 74.93 | 640,288 | -1.82(-2.37%) |
Apr 23, 2013 | 75.68 | 76.77 | 75.35 | 76.75 | 762,392 | +1.42(+1.88%) |
Apr 22, 2013 | 75.46 | 75.51 | 74.60 | 75.33 | 467,285 | -0.03(-0.04%) |
Apr 19, 2013 | 74.30 | 75.95 | 74.20 | 75.36 | 628,456 | +1.15(+1.55%) |
Apr 18, 2013 | 74.51 | 74.76 | 74.06 | 74.21 | 576,061 | -0.17(-0.23%) |
Apr 17, 2013 | 74.32 | 74.85 | 73.79 | 74.38 | 1,044,620 | -0.36(-0.48%) |
Apr 16, 2013 | 73.18 | 74.77 | 73.03 | 74.74 | 712,019 | +2.00(+2.74%) |
Apr 15, 2013 | 73.85 | 74.25 | 72.73 | 72.74 | 595,160 | -1.15(-1.56%) |
Apr 12, 2013 | 72.84 | 73.90 | 72.57 | 73.90 | 687,853 | +0.95(+1.30%) |
Apr 11, 2013 | 72.55 | 73.09 | 72.41 | 72.95 | 671,209 | +0.58(+0.81%) |
Apr 10, 2013 | 71.84 | 72.38 | 71.64 | 72.36 | 795,561 | +0.58(+0.81%) |
Apr 09, 2013 | 71.94 | 72.12 | 71.50 | 71.78 | 560,392 | -0.07(-0.10%) |
Apr 08, 2013 | 71.59 | 71.87 | 71.32 | 71.85 | 694,401 | +0.13(+0.18%) |
Apr 05, 2013 | 71.95 | 71.95 | 71.40 | 71.72 | 668,526 | -0.63(-0.87%) |
Apr 04, 2013 | 71.55 | 72.35 | 71.49 | 72.35 | 564,407 | +0.83(+1.15%) |
Apr 03, 2013 | 72.38 | 72.44 | 71.37 | 71.52 | 646,747 | -0.96(-1.33%) |
Apr 02, 2013 | 72.46 | 73.19 | 72.13 | 72.49 | 539,209 | +0.16(+0.22%) |
Apr 01, 2013 | 72.60 | 72.62 | 71.83 | 72.33 | 610,847 | -0.15(-0.21%) |
Mar 28, 2013 | 71.12 | 72.57 | 71.06 | 72.48 | 891,244 | +1.35(+1.90%) |
Mar 27, 2013 | 70.91 | 71.16 | 70.28 | 71.13 | 550,979 | -0.07(-0.10%) |
Mar 26, 2013 | 70.46 | 71.47 | 70.41 | 71.20 | 597,847 | +0.75(+1.07%) |
Mar 25, 2013 | 70.82 | 71.14 | 70.29 | 70.45 | 530,179 | -0.04(-0.06%) |
Mar 22, 2013 | 70.26 | 70.57 | 70.23 | 70.49 | 684,960 | +0.32(+0.46%) |
Mar 21, 2013 | 70.56 | 70.61 | 70.16 | 70.17 | 560,302 | -0.56(-0.79%) |
Mar 20, 2013 | 70.77 | 71.00 | 70.19 | 70.72 | 1,042,702 | +0.26(+0.37%) |
Mar 19, 2013 | 70.42 | 70.53 | 69.46 | 70.46 | 1,524,368 | +0.01(+0.02%) |
Mar 18, 2013 | 70.45 | 70.89 | 70.21 | 70.45 | 988,803 | -0.75(-1.05%) |
Mar 15, 2013 | 71.21 | 71.59 | 71.09 | 71.19 | 1,116,570 | -0.32(-0.45%) |
Mar 14, 2013 | 71.41 | 71.51 | 71.23 | 71.51 | 473,033 | +0.19(+0.27%) |
Mar 13, 2013 | 71.27 | 71.39 | 71.08 | 71.32 | 659,897 | +0.08(+0.11%) |
Mar 12, 2013 | 71.19 | 71.43 | 71.08 | 71.24 | 632,238 | +0.06(+0.08%) |
Mar 11, 2013 | 70.99 | 71.39 | 70.87 | 71.18 | 932,873 | +0.11(+0.15%) |
Mar 08, 2013 | 71.18 | 71.45 | 70.81 | 71.08 | 450,495 | +0.11(+0.15%) |
Mar 07, 2013 | 70.75 | 71.09 | 70.48 | 70.97 | 826,058 | +0.27(+0.38%) |
Mar 06, 2013 | 71.16 | 71.29 | 70.60 | 70.70 | 934,684 | -0.28(-0.39%) |
Mar 05, 2013 | 70.93 | 71.28 | 70.56 | 70.97 | 683,307 | +0.34(+0.48%) |
Mar 04, 2013 | 70.34 | 70.64 | 69.80 | 70.64 | 535,066 | +0.27(+0.38%) |