Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.15 | 73.46 | 72.52 | 72.53 | 2,617,795 | -0.34(-0.47%) |
May 30, 2013 | 72.36 | 73.10 | 72.07 | 72.87 | 1,221,505 | +0.79(+1.10%) |
May 29, 2013 | 72.02 | 72.38 | 71.66 | 72.08 | 1,771,142 | -0.32(-0.44%) |
May 28, 2013 | 73.30 | 73.46 | 72.10 | 72.40 | 2,183,748 | -0.22(-0.30%) |
May 24, 2013 | 71.80 | 72.65 | 71.56 | 72.61 | 1,746,451 | +0.54(+0.75%) |
May 23, 2013 | 72.03 | 72.57 | 71.69 | 72.07 | 2,694,288 | -0.36(-0.49%) |
May 22, 2013 | 72.73 | 73.25 | 72.17 | 72.43 | 3,106,747 | -0.37(-0.51%) |
May 21, 2013 | 73.56 | 73.89 | 72.72 | 72.80 | 1,934,481 | -0.83(-1.13%) |
May 20, 2013 | 73.97 | 74.33 | 73.44 | 73.63 | 1,715,544 | -0.49(-0.67%) |
May 17, 2013 | 74.75 | 74.94 | 73.80 | 74.13 | 3,788,138 | -0.37(-0.50%) |
May 16, 2013 | 74.95 | 75.26 | 74.34 | 74.50 | 1,883,461 | -0.45(-0.60%) |
May 15, 2013 | 74.77 | 74.95 | 74.17 | 74.95 | 1,937,811 | +1.01(+1.37%) |
May 13, 2013 | 73.94 | 74.10 | 73.64 | 73.94 | 1,137,034 | -0.15(-0.20%) |
May 10, 2013 | 74.17 | 74.33 | 73.57 | 74.09 | 1,539,284 | -0.15(-0.20%) |
May 09, 2013 | 74.57 | 74.77 | 73.92 | 74.23 | 2,354,088 | -0.39(-0.52%) |
May 08, 2013 | 73.96 | 74.63 | 73.84 | 74.62 | 1,513,423 | +0.70(+0.95%) |
May 07, 2013 | 73.36 | 74.03 | 73.16 | 73.92 | 1,751,668 | +0.57(+0.78%) |
May 06, 2013 | 72.91 | 73.55 | 72.57 | 73.34 | 1,860,988 | +0.63(+0.87%) |
May 03, 2013 | 72.32 | 72.76 | 72.25 | 72.71 | 2,203,931 | +1.01(+1.41%) |
May 02, 2013 | 71.58 | 71.73 | 71.32 | 71.70 | 1,205,904 | +0.28(+0.40%) |
May 01, 2013 | 71.81 | 72.26 | 71.34 | 71.42 | 1,529,151 | -0.68(-0.94%) |
Apr 30, 2013 | 71.95 | 72.10 | 71.65 | 72.10 | 1,827,562 | +0.18(+0.25%) |
Apr 29, 2013 | 72.06 | 72.26 | 71.68 | 71.92 | 1,573,318 | -0.02(-0.02%) |
Apr 26, 2013 | 72.44 | 72.39 | 71.90 | 71.93 | 1,616,458 | -0.45(-0.63%) |
Apr 25, 2013 | 72.69 | 72.82 | 72.23 | 72.39 | 2,057,161 | -0.03(-0.04%) |
Apr 24, 2013 | 72.99 | 73.12 | 72.22 | 72.42 | 2,281,620 | -0.37(-0.51%) |
Apr 23, 2013 | 73.17 | 74.21 | 72.57 | 72.79 | 2,821,808 | +0.59(+0.82%) |
Apr 22, 2013 | 72.06 | 72.44 | 71.47 | 72.20 | 1,500,622 | +0.19(+0.27%) |
Apr 19, 2013 | 71.37 | 72.12 | 71.25 | 72.01 | 1,746,281 | +0.56(+0.78%) |
Apr 18, 2013 | 72.17 | 72.27 | 71.29 | 71.45 | 1,256,948 | -0.46(-0.64%) |
Apr 17, 2013 | 72.33 | 72.44 | 71.60 | 71.91 | 1,874,204 | -0.78(-1.07%) |
Apr 16, 2013 | 72.44 | 72.77 | 71.99 | 72.69 | 1,651,300 | +0.86(+1.19%) |
Apr 15, 2013 | 74.22 | 74.22 | 71.79 | 71.83 | 2,773,639 | -2.57(-3.46%) |
Apr 12, 2013 | 74.17 | 74.40 | 73.75 | 74.40 | 1,325,171 | +0.06(+0.09%) |
Apr 11, 2013 | 73.77 | 74.64 | 73.69 | 74.34 | 1,893,518 | +0.78(+1.07%) |
Apr 10, 2013 | 73.27 | 73.63 | 72.91 | 73.55 | 1,421,763 | +0.33(+0.45%) |
Apr 09, 2013 | 73.20 | 73.74 | 72.91 | 73.22 | 1,606,474 | +0.40(+0.54%) |
Apr 08, 2013 | 71.94 | 72.85 | 71.85 | 72.82 | 1,695,347 | +0.86(+1.19%) |
Apr 05, 2013 | 71.27 | 72.02 | 71.18 | 71.97 | 2,230,086 | -0.06(-0.09%) |
Apr 04, 2013 | 71.30 | 72.14 | 71.30 | 72.03 | 2,231,101 | +0.85(+1.19%) |
Apr 03, 2013 | 72.00 | 72.26 | 71.06 | 71.18 | 1,530,330 | -0.76(-1.06%) |
Apr 02, 2013 | 72.16 | 72.40 | 71.65 | 71.94 | 1,472,179 | +0.20(+0.28%) |
Apr 01, 2013 | 72.06 | 72.23 | 71.55 | 71.74 | 887,850 | -0.22(-0.30%) |
Mar 28, 2013 | 71.55 | 72.02 | 71.16 | 71.96 | 1,843,020 | +0.51(+0.71%) |
Mar 27, 2013 | 71.04 | 71.55 | 70.88 | 71.45 | 1,180,920 | +0.04(+0.06%) |
Mar 26, 2013 | 71.24 | 71.48 | 70.91 | 71.41 | 1,690,885 | +0.25(+0.35%) |
Mar 25, 2013 | 71.29 | 71.57 | 70.82 | 71.16 | 1,226,460 | +0.12(+0.17%) |
Mar 22, 2013 | 70.77 | 71.04 | 70.64 | 71.04 | 1,356,442 | +0.51(+0.72%) |
Mar 21, 2013 | 70.83 | 71.23 | 70.47 | 70.53 | 1,049,239 | -0.61(-0.86%) |
Mar 20, 2013 | 71.00 | 71.33 | 70.83 | 71.14 | 1,163,942 | +0.57(+0.81%) |
Mar 19, 2013 | 70.59 | 70.90 | 70.23 | 70.57 | 1,650,717 | +0.02(+0.03%) |
Mar 18, 2013 | 70.39 | 71.07 | 70.35 | 70.55 | 1,209,193 | -0.44(-0.62%) |
Mar 15, 2013 | 71.41 | 71.51 | 70.99 | 70.99 | 2,653,410 | -0.64(-0.90%) |
Mar 14, 2013 | 71.35 | 71.63 | 71.26 | 71.63 | 1,183,200 | +0.37(+0.52%) |
Mar 13, 2013 | 70.76 | 71.30 | 70.64 | 71.26 | 1,166,123 | +0.45(+0.64%) |
Mar 12, 2013 | 70.27 | 71.20 | 70.17 | 70.81 | 2,428,109 | +0.56(+0.80%) |
Mar 11, 2013 | 69.90 | 70.26 | 69.69 | 70.25 | 1,367,133 | +0.29(+0.41%) |
Mar 08, 2013 | 69.98 | 70.17 | 69.64 | 69.96 | 1,618,676 | +0.29(+0.42%) |
Mar 07, 2013 | 69.72 | 69.98 | 69.62 | 69.67 | 1,087,036 | -0.03(-0.05%) |
Mar 06, 2013 | 70.07 | 70.25 | 69.59 | 69.70 | 1,443,737 | -0.07(-0.10%) |
Mar 05, 2013 | 69.28 | 70.05 | 69.28 | 69.77 | 1,012,954 | +0.78(+1.13%) |
Mar 04, 2013 | 68.65 | 69.06 | 68.52 | 68.99 | 1,215,247 | +0.09(+0.13%) |