Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 74.82 | 75.85 | 74.59 | 75.07 | 613,346 | -0.15(-0.19%) |
May 30, 2013 | 75.46 | 75.46 | 74.89 | 75.21 | 787,265 | -1.02(-1.33%) |
May 29, 2013 | 75.20 | 76.59 | 74.53 | 76.23 | 812,847 | +0.56(+0.74%) |
May 28, 2013 | 73.40 | 76.38 | 73.26 | 75.67 | 1,312,927 | +3.19(+4.40%) |
May 24, 2013 | 70.19 | 72.67 | 69.75 | 72.48 | 563,831 | +2.03(+2.88%) |
May 23, 2013 | 69.67 | 70.45 | 68.76 | 70.45 | 538,468 | +0.46(+0.66%) |
May 22, 2013 | 71.31 | 71.46 | 69.77 | 69.99 | 388,948 | -1.25(-1.75%) |
May 21, 2013 | 71.85 | 72.24 | 70.85 | 71.23 | 975,000 | -0.45(-0.63%) |
May 20, 2013 | 72.00 | 72.22 | 71.51 | 71.69 | 587,666 | -0.32(-0.44%) |
May 17, 2013 | 71.04 | 72.06 | 71.04 | 72.01 | 469,725 | +0.58(+0.81%) |
May 16, 2013 | 71.86 | 72.35 | 71.24 | 71.43 | 221,594 | -0.43(-0.61%) |
May 15, 2013 | 71.64 | 72.15 | 71.12 | 71.86 | 447,844 | +0.72(+1.00%) |
May 13, 2013 | 71.15 | 71.36 | 70.80 | 71.15 | 368,909 | -0.19(-0.27%) |
May 10, 2013 | 70.82 | 71.53 | 70.72 | 71.34 | 313,779 | +0.55(+0.78%) |
May 09, 2013 | 71.48 | 72.18 | 70.58 | 70.79 | 455,565 | -0.57(-0.80%) |
May 08, 2013 | 71.06 | 71.43 | 70.66 | 71.36 | 482,949 | +0.36(+0.50%) |
May 07, 2013 | 71.39 | 71.48 | 70.54 | 71.00 | 606,804 | -0.22(-0.31%) |
May 06, 2013 | 68.98 | 71.46 | 68.62 | 71.22 | 1,206,993 | +2.24(+3.25%) |
May 03, 2013 | 71.47 | 71.46 | 68.72 | 68.98 | 1,575,158 | -2.47(-3.46%) |
May 02, 2013 | 75.67 | 75.67 | 69.27 | 71.46 | 2,331,603 | -5.53(-7.18%) |
May 01, 2013 | 77.16 | 77.56 | 76.44 | 76.98 | 238,254 | -0.22(-0.29%) |
Apr 30, 2013 | 76.86 | 77.55 | 76.64 | 77.21 | 444,693 | +0.29(+0.38%) |
Apr 29, 2013 | 77.01 | 77.01 | 76.01 | 76.92 | 502,250 | -0.19(-0.25%) |
Apr 26, 2013 | 77.33 | 77.36 | 76.89 | 77.11 | 259,591 | -0.25(-0.32%) |
Apr 25, 2013 | 77.07 | 77.59 | 76.41 | 77.36 | 257,511 | +0.64(+0.83%) |
Apr 24, 2013 | 76.49 | 76.80 | 75.73 | 76.72 | 274,857 | +0.59(+0.77%) |
Apr 23, 2013 | 76.00 | 76.55 | 74.96 | 76.13 | 292,487 | +0.38(+0.50%) |
Apr 22, 2013 | 73.77 | 75.89 | 73.44 | 75.76 | 413,790 | +2.33(+3.17%) |
Apr 19, 2013 | 74.03 | 74.39 | 73.03 | 73.43 | 690,681 | -0.49(-0.67%) |
Apr 18, 2013 | 75.07 | 75.33 | 73.29 | 73.92 | 418,359 | -0.93(-1.24%) |
Apr 17, 2013 | 75.54 | 76.09 | 74.58 | 74.85 | 515,323 | -1.11(-1.46%) |
Apr 16, 2013 | 77.30 | 78.00 | 75.36 | 75.96 | 732,600 | -0.43(-0.57%) |
Apr 15, 2013 | 78.64 | 79.02 | 76.14 | 76.39 | 409,801 | -2.52(-3.20%) |
Apr 12, 2013 | 78.51 | 78.92 | 78.21 | 78.92 | 192,198 | +0.19(+0.25%) |
Apr 11, 2013 | 78.61 | 79.04 | 78.27 | 78.72 | 283,378 | +0.18(+0.23%) |
Apr 10, 2013 | 77.23 | 78.66 | 77.15 | 78.54 | 312,723 | +1.29(+1.68%) |
Apr 09, 2013 | 77.25 | 77.52 | 76.28 | 77.24 | 223,417 | +0.28(+0.36%) |
Apr 08, 2013 | 75.85 | 77.14 | 75.59 | 76.96 | 304,152 | +1.20(+1.58%) |
Apr 05, 2013 | 74.76 | 75.84 | 74.35 | 75.77 | 309,837 | +0.12(+0.15%) |
Apr 04, 2013 | 75.38 | 75.83 | 75.29 | 75.65 | 328,902 | +0.23(+0.31%) |
Apr 03, 2013 | 75.65 | 76.35 | 75.24 | 75.42 | 741,329 | -0.08(-0.10%) |
Apr 02, 2013 | 76.01 | 76.01 | 74.97 | 75.50 | 843,432 | +0.02(+0.03%) |
Apr 01, 2013 | 75.86 | 75.92 | 75.03 | 75.48 | 412,179 | -0.38(-0.50%) |
Mar 28, 2013 | 75.61 | 75.97 | 75.05 | 75.85 | 336,995 | +0.36(+0.47%) |
Mar 27, 2013 | 74.95 | 75.52 | 74.06 | 75.50 | 276,917 | +0.35(+0.46%) |
Mar 26, 2013 | 75.49 | 75.49 | 74.09 | 75.15 | 429,931 | -0.13(-0.17%) |
Mar 25, 2013 | 75.56 | 76.55 | 74.96 | 75.27 | 495,646 | -0.14(-0.18%) |
Mar 22, 2013 | 76.24 | 76.41 | 75.11 | 75.41 | 328,906 | -0.58(-0.76%) |
Mar 21, 2013 | 76.32 | 76.58 | 75.80 | 75.99 | 356,802 | -0.64(-0.83%) |
Mar 20, 2013 | 76.37 | 77.08 | 75.98 | 76.63 | 288,361 | +0.52(+0.69%) |
Mar 19, 2013 | 76.20 | 76.57 | 75.48 | 76.10 | 410,396 | +0.37(+0.48%) |
Mar 18, 2013 | 75.16 | 76.61 | 74.83 | 75.74 | 447,151 | -0.29(-0.38%) |
Mar 15, 2013 | 75.11 | 76.03 | 74.80 | 76.03 | 471,688 | +0.78(+1.04%) |
Mar 14, 2013 | 74.35 | 75.25 | 74.22 | 75.24 | 243,078 | +1.03(+1.39%) |
Mar 13, 2013 | 72.99 | 74.29 | 72.63 | 74.21 | 257,490 | +1.22(+1.67%) |
Mar 12, 2013 | 72.13 | 73.08 | 72.13 | 72.99 | 239,584 | +0.74(+1.03%) |
Mar 11, 2013 | 71.82 | 72.46 | 71.75 | 72.25 | 171,138 | +0.43(+0.59%) |
Mar 08, 2013 | 71.59 | 72.04 | 71.41 | 71.82 | 335,997 | +0.69(+0.96%) |
Mar 07, 2013 | 70.68 | 71.63 | 70.56 | 71.14 | 175,773 | +0.54(+0.77%) |
Mar 06, 2013 | 70.62 | 71.20 | 70.28 | 70.60 | 315,455 | +0.25(+0.36%) |
Mar 05, 2013 | 69.91 | 70.53 | 69.63 | 70.34 | 464,988 | +0.94(+1.35%) |
Mar 04, 2013 | 69.71 | 69.81 | 68.81 | 69.41 | 436,658 | -0.49(-0.71%) |