Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 79.72 | 80.14 | 78.51 | 78.51 | 12,366,190 | -1.51(-1.89%) |
May 30, 2013 | 80.10 | 80.57 | 79.63 | 80.02 | 6,806,499 | -0.24(-0.30%) |
May 29, 2013 | 80.63 | 81.05 | 79.83 | 80.26 | 10,041,451 | -0.60(-0.74%) |
May 28, 2013 | 80.84 | 81.48 | 80.50 | 80.86 | 10,316,800 | +0.63(+0.78%) |
May 24, 2013 | 79.63 | 80.31 | 79.52 | 80.24 | 8,745,481 | +0.03(+0.04%) |
May 23, 2013 | 79.44 | 80.48 | 79.44 | 80.20 | 12,632,283 | +0.30(+0.38%) |
May 22, 2013 | 80.53 | 81.21 | 79.69 | 79.90 | 14,620,375 | -0.65(-0.80%) |
May 21, 2013 | 79.85 | 80.72 | 79.79 | 80.55 | 10,476,070 | +0.74(+0.93%) |
May 20, 2013 | 78.94 | 79.85 | 78.78 | 79.81 | 8,283,310 | +0.87(+1.10%) |
May 17, 2013 | 78.50 | 78.94 | 78.20 | 78.94 | 10,711,482 | +0.42(+0.54%) |
May 16, 2013 | 78.50 | 78.91 | 78.35 | 78.52 | 8,677,082 | -0.16(-0.20%) |
May 15, 2013 | 79.14 | 79.14 | 78.41 | 78.68 | 12,430,531 | +0.74(+0.95%) |
May 13, 2013 | 77.97 | 78.09 | 77.50 | 77.93 | 26,592,948 | -0.24(-0.31%) |
May 10, 2013 | 78.27 | 78.48 | 77.47 | 78.17 | 16,681,478 | -0.26(-0.33%) |
May 09, 2013 | 78.32 | 78.63 | 78.00 | 78.43 | 14,562,092 | +0.18(+0.23%) |
May 08, 2013 | 78.02 | 78.41 | 77.93 | 78.26 | 7,061,634 | +0.20(+0.26%) |
May 07, 2013 | 78.25 | 78.49 | 77.74 | 78.05 | 6,955,981 | -0.13(-0.17%) |
May 06, 2013 | 78.23 | 78.52 | 77.84 | 78.19 | 7,359,358 | -0.15(-0.19%) |
May 03, 2013 | 77.83 | 78.47 | 77.42 | 78.34 | 10,064,947 | +0.92(+1.19%) |
May 02, 2013 | 76.76 | 77.60 | 76.53 | 77.42 | 7,987,191 | +1.12(+1.47%) |
May 01, 2013 | 76.92 | 77.12 | 76.16 | 76.30 | 9,587,481 | -1.10(-1.43%) |
Apr 30, 2013 | 76.79 | 77.40 | 76.20 | 77.40 | 10,891,402 | +0.44(+0.57%) |
Apr 29, 2013 | 76.40 | 77.14 | 76.15 | 76.96 | 8,132,643 | +0.81(+1.07%) |
Apr 26, 2013 | 75.49 | 76.39 | 75.18 | 76.15 | 9,477,845 | +0.97(+1.29%) |
Apr 25, 2013 | 75.54 | 76.13 | 75.05 | 75.18 | 8,832,023 | +0.15(+0.19%) |
Apr 24, 2013 | 74.88 | 75.29 | 74.84 | 75.03 | 7,186,544 | +0.51(+0.68%) |
Apr 23, 2013 | 74.22 | 74.91 | 73.52 | 74.53 | 10,632,657 | +0.58(+0.78%) |
Apr 22, 2013 | 73.84 | 74.29 | 73.52 | 73.95 | 8,569,250 | +0.42(+0.58%) |
Apr 19, 2013 | 73.82 | 74.19 | 73.48 | 73.52 | 11,938,259 | +0.20(+0.27%) |
Apr 18, 2013 | 72.88 | 73.66 | 72.70 | 73.33 | 10,169,887 | +0.49(+0.68%) |
Apr 17, 2013 | 73.84 | 73.84 | 72.40 | 72.83 | 13,069,775 | -1.40(-1.88%) |
Apr 16, 2013 | 74.44 | 74.54 | 73.72 | 74.23 | 10,266,428 | +0.28(+0.38%) |
Apr 15, 2013 | 75.37 | 75.43 | 73.91 | 73.95 | 15,396,479 | -2.14(-2.81%) |
Apr 12, 2013 | 76.42 | 76.70 | 75.81 | 76.09 | 10,075,877 | -0.64(-0.84%) |
Apr 11, 2013 | 76.10 | 76.86 | 75.82 | 76.73 | 9,603,543 | +0.83(+1.10%) |
Apr 10, 2013 | 75.42 | 76.02 | 75.18 | 75.90 | 8,594,317 | +0.63(+0.84%) |
Apr 09, 2013 | 74.85 | 75.41 | 74.62 | 75.26 | 7,645,938 | +0.53(+0.70%) |
Apr 08, 2013 | 74.53 | 74.77 | 74.00 | 74.74 | 6,490,724 | +0.18(+0.25%) |
Apr 05, 2013 | 73.99 | 74.63 | 73.70 | 74.55 | 7,929,341 | -0.35(-0.47%) |
Apr 04, 2013 | 74.81 | 75.29 | 74.33 | 74.90 | 8,527,598 | +0.18(+0.25%) |
Apr 03, 2013 | 75.61 | 75.65 | 74.44 | 74.72 | 11,310,501 | -0.77(-1.03%) |
Apr 02, 2013 | 76.02 | 76.09 | 75.28 | 75.49 | 7,588,237 | -0.39(-0.51%) |
Apr 01, 2013 | 75.48 | 76.04 | 75.34 | 75.88 | 6,816,600 | +0.50(+0.66%) |
Mar 28, 2013 | 76.40 | 76.59 | 75.34 | 75.38 | 13,055,090 | -0.87(-1.14%) |
Mar 27, 2013 | 76.44 | 76.58 | 75.94 | 76.25 | 6,824,992 | -0.50(-0.65%) |
Mar 26, 2013 | 76.59 | 76.84 | 76.33 | 76.75 | 6,710,007 | +0.51(+0.67%) |
Mar 25, 2013 | 77.08 | 77.12 | 75.85 | 76.24 | 10,002,284 | -0.63(-0.83%) |
Mar 22, 2013 | 76.54 | 77.01 | 76.43 | 76.87 | 8,182,486 | +0.53(+0.70%) |
Mar 21, 2013 | 76.13 | 76.75 | 76.01 | 76.34 | 9,724,185 | -0.01(-0.01%) |
Mar 20, 2013 | 76.11 | 76.68 | 76.04 | 76.35 | 9,371,748 | +0.56(+0.74%) |
Mar 19, 2013 | 75.74 | 76.00 | 75.27 | 75.78 | 8,266,650 | +0.21(+0.28%) |
Mar 18, 2013 | 75.35 | 76.06 | 75.30 | 75.57 | 7,611,646 | -0.35(-0.46%) |
Mar 15, 2013 | 75.87 | 76.07 | 75.43 | 75.92 | 16,115,711 | -0.20(-0.27%) |
Mar 14, 2013 | 75.32 | 76.29 | 75.24 | 76.13 | 11,786,073 | +1.04(+1.39%) |
Mar 13, 2013 | 75.10 | 75.30 | 74.89 | 75.09 | 8,502,109 | +0.07(+0.09%) |
Mar 12, 2013 | 75.42 | 75.68 | 74.96 | 75.02 | 7,291,665 | -0.30(-0.40%) |
Mar 11, 2013 | 75.26 | 75.36 | 74.92 | 75.32 | 7,138,344 | +0.10(+0.13%) |
Mar 08, 2013 | 75.46 | 75.56 | 74.85 | 75.22 | 7,870,234 | +0.01(+0.01%) |
Mar 07, 2013 | 75.25 | 75.42 | 74.99 | 75.21 | 6,902,309 | +0.06(+0.08%) |
Mar 06, 2013 | 75.05 | 75.35 | 74.88 | 75.15 | 8,452,950 | +0.34(+0.46%) |
Mar 05, 2013 | 74.84 | 75.02 | 74.65 | 74.81 | 10,019,152 | +0.28(+0.37%) |
Mar 04, 2013 | 74.08 | 74.74 | 73.64 | 74.53 | 7,957,070 | +0.37(+0.50%) |