Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 83.72 | 84.45 | 83.34 | 83.37 | 1,212,141 | -0.53(-0.63%) |
May 30, 2013 | 83.98 | 84.39 | 83.52 | 83.90 | 1,028,672 | +0.02(+0.02%) |
May 29, 2013 | 84.69 | 84.87 | 83.60 | 83.88 | 591,888 | -0.72(-0.85%) |
May 28, 2013 | 84.20 | 84.90 | 84.20 | 84.61 | 833,894 | +0.49(+0.59%) |
May 24, 2013 | 83.57 | 84.31 | 83.43 | 84.11 | 776,717 | -0.28(-0.34%) |
May 23, 2013 | 83.30 | 84.71 | 83.04 | 84.40 | 898,849 | +0.76(+0.91%) |
May 22, 2013 | 84.24 | 85.22 | 83.55 | 83.63 | 1,385,884 | -0.70(-0.82%) |
May 21, 2013 | 83.47 | 84.66 | 83.14 | 84.33 | 1,498,817 | +0.84(+1.00%) |
May 20, 2013 | 82.80 | 83.57 | 82.54 | 83.49 | 1,050,685 | +0.55(+0.67%) |
May 17, 2013 | 82.02 | 83.06 | 81.86 | 82.94 | 1,991,288 | +1.08(+1.32%) |
May 16, 2013 | 80.77 | 81.95 | 80.41 | 81.86 | 1,347,327 | +1.07(+1.33%) |
May 15, 2013 | 79.84 | 81.00 | 79.82 | 80.78 | 1,261,998 | +1.16(+1.46%) |
May 13, 2013 | 78.81 | 79.99 | 78.63 | 79.62 | 908,566 | +0.54(+0.69%) |
May 10, 2013 | 78.53 | 79.07 | 78.25 | 79.07 | 1,075,565 | +0.83(+1.06%) |
May 09, 2013 | 79.06 | 79.06 | 77.99 | 78.24 | 827,187 | -0.64(-0.81%) |
May 08, 2013 | 77.83 | 79.14 | 77.73 | 78.88 | 883,885 | +0.74(+0.94%) |
May 07, 2013 | 78.32 | 78.45 | 77.84 | 78.14 | 759,928 | -0.25(-0.32%) |
May 06, 2013 | 77.79 | 78.73 | 77.72 | 78.40 | 797,888 | +0.62(+0.80%) |
May 03, 2013 | 78.14 | 77.90 | 77.64 | 77.78 | 941,395 | -0.02(-0.02%) |
May 02, 2013 | 77.64 | 78.03 | 77.51 | 77.79 | 861,809 | +0.26(+0.34%) |
May 01, 2013 | 78.09 | 78.57 | 77.40 | 77.53 | 710,766 | -0.70(-0.90%) |
Apr 30, 2013 | 78.42 | 78.48 | 77.53 | 78.24 | 799,195 | -0.13(-0.17%) |
Apr 29, 2013 | 78.73 | 79.19 | 78.35 | 78.37 | 539,397 | -0.13(-0.16%) |
Apr 26, 2013 | 78.53 | 78.69 | 78.29 | 78.50 | 637,461 | -0.11(-0.14%) |
Apr 25, 2013 | 78.86 | 78.97 | 78.27 | 78.61 | 857,469 | -0.03(-0.04%) |
Apr 24, 2013 | 78.55 | 78.76 | 78.21 | 78.64 | 891,343 | +0.25(+0.32%) |
Apr 23, 2013 | 78.55 | 79.30 | 77.87 | 78.39 | 1,366,970 | -0.18(-0.23%) |
Apr 22, 2013 | 78.64 | 79.01 | 78.03 | 78.57 | 1,518,940 | -0.08(-0.11%) |
Apr 19, 2013 | 78.57 | 80.20 | 78.43 | 78.66 | 1,521,767 | +0.63(+0.81%) |
Apr 18, 2013 | 78.87 | 78.96 | 77.46 | 78.03 | 2,294,449 | -0.75(-0.96%) |
Apr 17, 2013 | 77.51 | 79.21 | 77.42 | 78.78 | 1,717,020 | -0.32(-0.40%) |
Apr 16, 2013 | 78.44 | 79.19 | 77.03 | 79.10 | 1,156,540 | +0.75(+0.95%) |
Apr 15, 2013 | 78.67 | 79.02 | 78.34 | 78.35 | 1,116,044 | -0.72(-0.91%) |
Apr 12, 2013 | 78.78 | 79.32 | 77.47 | 79.07 | 1,246,242 | -0.59(-0.75%) |
Apr 11, 2013 | 79.15 | 80.38 | 78.98 | 79.67 | 2,094,270 | +1.40(+1.79%) |
Apr 10, 2013 | 78.13 | 78.40 | 77.57 | 78.27 | 1,128,473 | +0.15(+0.19%) |
Apr 09, 2013 | 78.06 | 78.26 | 77.57 | 78.12 | 571,041 | +0.28(+0.37%) |
Apr 08, 2013 | 78.01 | 78.01 | 77.16 | 77.83 | 578,894 | -0.14(-0.18%) |
Apr 05, 2013 | 77.91 | 78.06 | 77.24 | 77.98 | 719,379 | -0.54(-0.69%) |
Apr 04, 2013 | 78.03 | 78.61 | 77.73 | 78.52 | 896,052 | +0.75(+0.96%) |
Apr 03, 2013 | 77.78 | 78.00 | 77.56 | 77.78 | 879,311 | +0.05(+0.06%) |
Apr 02, 2013 | 76.33 | 78.02 | 76.27 | 77.73 | 1,385,465 | +1.78(+2.34%) |
Apr 01, 2013 | 75.24 | 76.14 | 75.16 | 75.95 | 733,994 | +0.36(+0.48%) |
Mar 28, 2013 | 74.79 | 75.70 | 74.68 | 75.59 | 1,547,721 | +0.87(+1.17%) |
Mar 27, 2013 | 74.53 | 75.01 | 74.00 | 74.72 | 1,134,249 | +0.02(+0.02%) |
Mar 26, 2013 | 74.58 | 74.72 | 74.31 | 74.70 | 573,512 | +0.39(+0.52%) |
Mar 25, 2013 | 74.16 | 74.80 | 73.94 | 74.31 | 975,953 | +0.36(+0.49%) |
Mar 22, 2013 | 73.76 | 74.12 | 73.61 | 73.95 | 1,013,939 | +0.35(+0.48%) |
Mar 21, 2013 | 73.80 | 73.99 | 73.45 | 73.60 | 928,178 | -0.29(-0.40%) |
Mar 20, 2013 | 74.39 | 74.39 | 73.72 | 73.90 | 1,446,685 | -0.10(-0.14%) |
Mar 19, 2013 | 74.23 | 74.48 | 73.61 | 74.00 | 1,196,685 | -0.07(-0.09%) |
Mar 18, 2013 | 74.31 | 74.51 | 73.95 | 74.06 | 413,551 | -0.68(-0.91%) |
Mar 15, 2013 | 74.94 | 75.37 | 74.64 | 74.74 | 958,489 | -0.47(-0.62%) |
Mar 14, 2013 | 74.69 | 75.49 | 74.60 | 75.21 | 899,244 | +0.44(+0.59%) |
Mar 13, 2013 | 75.34 | 75.50 | 74.73 | 74.77 | 743,717 | -0.45(-0.60%) |
Mar 12, 2013 | 75.32 | 75.37 | 75.05 | 75.22 | 482,316 | -0.17(-0.22%) |
Mar 11, 2013 | 74.83 | 75.55 | 74.75 | 75.39 | 528,813 | +0.43(+0.57%) |
Mar 08, 2013 | 75.25 | 75.25 | 74.52 | 74.96 | 760,699 | -0.07(-0.09%) |
Mar 07, 2013 | 74.79 | 75.47 | 74.77 | 75.03 | 703,011 | +0.24(+0.32%) |
Mar 06, 2013 | 75.85 | 75.86 | 74.69 | 74.78 | 725,385 | -0.80(-1.06%) |
Mar 05, 2013 | 75.07 | 76.17 | 74.77 | 75.59 | 936,274 | +0.60(+0.80%) |
Mar 04, 2013 | 74.34 | 75.14 | 74.17 | 74.98 | 594,739 | +0.36(+0.48%) |