Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 76.99 | 77.19 | 75.85 | 75.85 | 11,535 | -1.36(-1.76%) |
May 30, 2013 | 75.99 | 77.36 | 75.93 | 77.20 | 63,149 | +1.36(+1.79%) |
May 29, 2013 | 76.17 | 76.27 | 75.46 | 75.85 | 31,833 | -0.57(-0.74%) |
May 28, 2013 | 75.41 | 76.72 | 75.09 | 76.41 | 88,446 | +1.52(+2.03%) |
May 24, 2013 | 75.11 | 75.21 | 74.27 | 74.89 | 15,042 | -0.39(-0.52%) |
May 23, 2013 | 74.26 | 75.35 | 74.20 | 75.29 | 18,318 | +0.47(+0.62%) |
May 22, 2013 | 75.01 | 76.23 | 74.44 | 74.82 | 48,292 | -0.14(-0.18%) |
May 21, 2013 | 74.80 | 75.10 | 74.80 | 74.96 | 10,787 | +0.18(+0.25%) |
May 20, 2013 | 75.36 | 75.36 | 74.74 | 74.77 | 25,414 | -0.60(-0.79%) |
May 17, 2013 | 74.98 | 75.47 | 74.98 | 75.37 | 16,590 | +0.50(+0.67%) |
May 16, 2013 | 75.02 | 75.24 | 74.75 | 74.87 | 150,304 | -0.37(-0.49%) |
May 15, 2013 | 74.98 | 75.38 | 74.74 | 75.23 | 14,791 | +0.13(+0.18%) |
May 13, 2013 | 75.13 | 75.13 | 74.88 | 75.10 | 15,563 | -0.06(-0.08%) |
May 10, 2013 | 74.46 | 75.20 | 74.46 | 75.16 | 28,116 | +0.69(+0.92%) |
May 09, 2013 | 74.64 | 74.64 | 74.09 | 74.47 | 8,990 | -0.13(-0.18%) |
May 08, 2013 | 74.08 | 74.64 | 74.01 | 74.60 | 21,152 | +1.14(+1.56%) |
May 07, 2013 | 72.95 | 73.64 | 72.95 | 73.46 | 7,447 | +0.46(+0.63%) |
May 06, 2013 | 72.97 | 73.39 | 72.75 | 73.00 | 16,882 | +0.31(+0.43%) |
May 03, 2013 | 73.11 | 73.22 | 72.67 | 72.69 | 23,623 | -0.15(-0.20%) |
May 02, 2013 | 72.30 | 72.93 | 72.30 | 72.84 | 20,314 | +1.02(+1.42%) |
May 01, 2013 | 72.35 | 72.65 | 71.74 | 71.82 | 17,714 | -0.31(-0.43%) |
Apr 30, 2013 | 72.03 | 72.14 | 71.48 | 72.13 | 25,955 | +0.44(+0.61%) |
Apr 29, 2013 | 71.70 | 72.40 | 71.67 | 71.69 | 25,316 | +0.51(+0.72%) |
Apr 26, 2013 | 70.98 | 71.31 | 70.91 | 71.18 | 9,517 | +0.10(+0.14%) |
Apr 25, 2013 | 70.97 | 71.26 | 70.81 | 71.08 | 34,932 | +0.49(+0.69%) |
Apr 24, 2013 | 70.79 | 70.85 | 70.51 | 70.59 | 21,076 | +0.38(+0.54%) |
Apr 23, 2013 | 69.88 | 70.38 | 69.88 | 70.22 | 16,708 | +0.71(+1.02%) |
Apr 22, 2013 | 70.15 | 70.15 | 68.97 | 69.51 | 32,251 | -0.45(-0.64%) |
Apr 19, 2013 | 69.32 | 70.01 | 69.32 | 69.96 | 21,184 | +0.64(+0.93%) |
Apr 18, 2013 | 69.94 | 69.94 | 68.96 | 69.32 | 57,941 | -1.27(-1.80%) |
Apr 17, 2013 | 71.18 | 71.27 | 70.24 | 70.59 | 47,333 | -0.97(-1.36%) |
Apr 16, 2013 | 70.61 | 71.58 | 70.16 | 71.56 | 115,196 | +1.28(+1.83%) |
Apr 15, 2013 | 71.82 | 72.01 | 70.26 | 70.28 | 25,987 | -1.92(-2.65%) |
Apr 12, 2013 | 72.42 | 72.42 | 71.89 | 72.20 | 14,105 | -0.32(-0.44%) |
Apr 11, 2013 | 71.81 | 72.53 | 71.81 | 72.52 | 28,387 | +0.74(+1.03%) |
Apr 10, 2013 | 71.58 | 71.89 | 71.40 | 71.78 | 28,460 | +0.21(+0.29%) |
Apr 09, 2013 | 71.48 | 71.97 | 71.41 | 71.56 | 16,019 | +0.22(+0.31%) |
Apr 08, 2013 | 70.79 | 71.37 | 70.55 | 71.34 | 19,409 | +0.18(+0.26%) |
Apr 05, 2013 | 70.94 | 71.32 | 70.86 | 71.16 | 41,745 | -0.41(-0.58%) |
Apr 04, 2013 | 71.53 | 72.05 | 71.18 | 71.57 | 38,852 | +0.09(+0.13%) |
Apr 03, 2013 | 72.65 | 72.65 | 71.34 | 71.48 | 46,638 | -1.06(-1.46%) |
Apr 02, 2013 | 72.63 | 73.56 | 72.34 | 72.55 | 106,168 | +1.38(+1.95%) |
Apr 01, 2013 | 70.45 | 71.51 | 69.88 | 71.16 | 19,606 | +0.88(+1.25%) |
Mar 28, 2013 | 70.13 | 70.32 | 70.02 | 70.28 | 59,650 | +0.28(+0.40%) |
Mar 27, 2013 | 69.47 | 70.08 | 69.40 | 70.00 | 19,867 | +0.37(+0.53%) |
Mar 26, 2013 | 69.04 | 69.70 | 69.04 | 69.63 | 24,213 | +0.73(+1.05%) |
Mar 25, 2013 | 69.04 | 69.34 | 68.83 | 68.91 | 17,242 | +0.08(+0.12%) |
Mar 22, 2013 | 69.06 | 69.16 | 68.61 | 68.82 | 3,575 | -0.13(-0.19%) |
Mar 21, 2013 | 69.18 | 69.34 | 68.78 | 68.95 | 58,563 | -0.37(-0.53%) |
Mar 20, 2013 | 69.59 | 69.64 | 69.16 | 69.32 | 7,779 | +0.11(+0.17%) |
Mar 19, 2013 | 69.22 | 69.55 | 69.00 | 69.21 | 18,531 | +0.10(+0.14%) |
Mar 18, 2013 | 68.88 | 69.47 | 68.83 | 69.11 | 16,555 | -0.34(-0.49%) |
Mar 15, 2013 | 69.45 | 69.60 | 69.27 | 69.45 | 5,664 | +0.08(+0.12%) |
Mar 14, 2013 | 69.36 | 69.40 | 69.09 | 69.37 | 24,273 | +0.21(+0.30%) |
Mar 13, 2013 | 69.05 | 69.24 | 68.93 | 69.16 | 31,998 | +0.17(+0.25%) |
Mar 12, 2013 | 68.61 | 69.03 | 68.55 | 68.98 | 10,814 | +0.38(+0.56%) |
Mar 11, 2013 | 68.38 | 68.71 | 68.38 | 68.60 | 23,134 | +0.38(+0.56%) |
Mar 08, 2013 | 67.91 | 68.30 | 67.86 | 68.21 | 15,983 | +0.43(+0.64%) |
Mar 07, 2013 | 67.73 | 67.97 | 67.61 | 67.78 | 9,712 | +0.31(+0.46%) |
Mar 06, 2013 | 67.47 | 67.65 | 67.41 | 67.47 | 20,863 | +0.20(+0.30%) |
Mar 05, 2013 | 66.93 | 67.39 | 66.88 | 67.27 | 84,471 | +0.62(+0.93%) |
Mar 04, 2013 | 66.62 | 66.75 | 66.39 | 66.64 | 102,524 | -0.06(-0.10%) |