Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 84.95 | 85.58 | 83.94 | 83.94 | 4,979,705 | -1.29(-1.51%) |
May 30, 2013 | 84.17 | 85.61 | 83.97 | 85.23 | 5,644,152 | +1.23(+1.46%) |
May 29, 2013 | 84.40 | 84.80 | 83.84 | 84.00 | 5,197,296 | -0.86(-1.02%) |
May 28, 2013 | 85.49 | 86.02 | 84.86 | 84.86 | 6,766,667 | +0.09(+0.11%) |
May 24, 2013 | 84.56 | 85.26 | 83.80 | 84.77 | 7,958,200 | +0.21(+0.25%) |
May 23, 2013 | 82.38 | 84.76 | 82.28 | 84.56 | 8,228,926 | +1.54(+1.86%) |
May 22, 2013 | 83.80 | 84.33 | 82.96 | 83.02 | 9,908,941 | -0.70(-0.83%) |
May 21, 2013 | 83.58 | 83.97 | 82.99 | 83.71 | 5,209,263 | +0.03(+0.03%) |
May 20, 2013 | 84.03 | 84.20 | 83.52 | 83.69 | 7,709,518 | -0.17(-0.20%) |
May 17, 2013 | 82.24 | 83.96 | 82.23 | 83.86 | 8,740,348 | +1.98(+2.42%) |
May 16, 2013 | 82.13 | 82.40 | 81.64 | 81.87 | 5,942,579 | -0.37(-0.45%) |
May 15, 2013 | 81.12 | 82.63 | 81.04 | 82.24 | 5,750,841 | +1.92(+2.38%) |
May 13, 2013 | 79.79 | 80.67 | 79.77 | 80.33 | 4,119,675 | +0.44(+0.55%) |
May 10, 2013 | 80.32 | 80.52 | 79.53 | 79.89 | 4,623,063 | -0.31(-0.39%) |
May 09, 2013 | 79.74 | 80.66 | 79.72 | 80.20 | 4,338,130 | +0.48(+0.61%) |
May 08, 2013 | 79.95 | 80.06 | 79.49 | 79.72 | 3,780,011 | -0.22(-0.28%) |
May 07, 2013 | 79.54 | 80.15 | 79.33 | 79.94 | 4,574,924 | +0.51(+0.64%) |
May 06, 2013 | 78.80 | 79.94 | 78.74 | 79.44 | 6,527,046 | +0.38(+0.48%) |
May 03, 2013 | 78.31 | 79.14 | 77.77 | 79.06 | 5,573,570 | +1.29(+1.66%) |
May 02, 2013 | 76.95 | 78.28 | 76.92 | 77.77 | 5,353,218 | +0.87(+1.13%) |
May 01, 2013 | 76.81 | 77.38 | 76.51 | 76.90 | 5,415,461 | -0.19(-0.25%) |
Apr 30, 2013 | 77.04 | 77.58 | 76.60 | 77.09 | 5,590,785 | -0.41(-0.53%) |
Apr 29, 2013 | 77.08 | 77.94 | 76.91 | 77.51 | 7,429,619 | -0.80(-1.02%) |
Apr 26, 2013 | 77.50 | 78.64 | 77.31 | 78.31 | 7,010,889 | +1.00(+1.29%) |
Apr 25, 2013 | 77.04 | 78.11 | 75.96 | 77.31 | 6,837,277 | +0.71(+0.92%) |
Apr 24, 2013 | 77.55 | 78.14 | 76.26 | 76.60 | 10,946,175 | +2.23(+3.01%) |
Apr 23, 2013 | 73.67 | 74.65 | 73.54 | 74.37 | 3,712,083 | +1.05(+1.43%) |
Apr 22, 2013 | 74.28 | 74.28 | 72.90 | 73.32 | 5,037,482 | -0.86(-1.16%) |
Apr 19, 2013 | 73.85 | 74.28 | 73.01 | 74.18 | 7,496,951 | +1.55(+2.14%) |
Apr 18, 2013 | 73.42 | 73.51 | 72.32 | 72.63 | 3,311,410 | -0.48(-0.66%) |
Apr 17, 2013 | 72.93 | 73.37 | 72.34 | 73.11 | 4,483,240 | -0.17(-0.23%) |
Apr 16, 2013 | 73.75 | 74.51 | 72.89 | 73.28 | 6,206,403 | +0.10(+0.14%) |
Apr 15, 2013 | 74.59 | 74.87 | 73.18 | 73.18 | 5,127,057 | -1.79(-2.39%) |
Apr 12, 2013 | 74.46 | 75.00 | 74.22 | 74.97 | 3,069,521 | +0.30(+0.41%) |
Apr 11, 2013 | 74.18 | 75.45 | 74.08 | 74.66 | 6,396,471 | +0.60(+0.81%) |
Apr 10, 2013 | 73.66 | 74.69 | 73.42 | 74.06 | 5,496,185 | +0.51(+0.70%) |
Apr 09, 2013 | 73.47 | 73.79 | 72.69 | 73.55 | 7,183,519 | +0.39(+0.53%) |
Apr 08, 2013 | 72.54 | 73.21 | 72.01 | 73.16 | 5,932,846 | +0.49(+0.67%) |
Apr 05, 2013 | 70.90 | 72.78 | 70.77 | 72.67 | 7,248,408 | +1.03(+1.44%) |
Apr 04, 2013 | 71.51 | 71.70 | 71.02 | 71.64 | 3,976,733 | +0.50(+0.70%) |
Apr 03, 2013 | 71.10 | 71.98 | 70.90 | 71.15 | 4,606,525 | +0.23(+0.32%) |
Apr 02, 2013 | 72.02 | 72.11 | 70.67 | 70.92 | 5,649,577 | -0.98(-1.36%) |
Apr 01, 2013 | 72.19 | 72.69 | 71.71 | 71.90 | 3,400,453 | -0.51(-0.70%) |
Mar 28, 2013 | 72.88 | 72.95 | 72.04 | 72.40 | 5,791,622 | -0.30(-0.41%) |
Mar 27, 2013 | 72.32 | 72.88 | 71.73 | 72.70 | 3,777,849 | -0.35(-0.48%) |
Mar 26, 2013 | 72.05 | 73.24 | 72.03 | 73.05 | 6,026,325 | +1.49(+2.09%) |
Mar 25, 2013 | 71.71 | 72.09 | 71.13 | 71.56 | 4,183,672 | +0.03(+0.04%) |
Mar 22, 2013 | 71.28 | 71.77 | 71.28 | 71.53 | 3,379,989 | +0.41(+0.58%) |
Mar 21, 2013 | 71.86 | 72.39 | 71.00 | 71.12 | 4,354,323 | -0.88(-1.22%) |
Mar 20, 2013 | 72.40 | 72.65 | 71.84 | 72.00 | 4,486,138 | -0.12(-0.16%) |
Mar 19, 2013 | 72.13 | 72.53 | 71.89 | 72.12 | 6,380,521 | +0.28(+0.39%) |
Mar 18, 2013 | 71.75 | 72.34 | 71.72 | 71.84 | 5,695,081 | -1.05(-1.45%) |
Mar 15, 2013 | 71.48 | 72.94 | 71.26 | 72.89 | 9,735,959 | +1.53(+2.14%) |
Mar 14, 2013 | 71.37 | 71.77 | 70.95 | 71.37 | 5,965,559 | -0.11(-0.15%) |
Mar 13, 2013 | 71.16 | 71.56 | 70.44 | 71.48 | 9,191,628 | +0.50(+0.70%) |
Mar 12, 2013 | 70.08 | 71.37 | 70.00 | 70.98 | 7,826,907 | +1.03(+1.47%) |
Mar 11, 2013 | 68.32 | 70.03 | 68.28 | 69.95 | 6,032,219 | +1.44(+2.11%) |
Mar 08, 2013 | 68.45 | 68.90 | 68.08 | 68.51 | 6,204,409 | +0.15(+0.22%) |
Mar 07, 2013 | 66.94 | 69.11 | 66.94 | 68.36 | 11,892,895 | +1.66(+2.49%) |
Mar 06, 2013 | 66.35 | 66.86 | 66.20 | 66.69 | 4,536,448 | +0.35(+0.53%) |
Mar 05, 2013 | 65.32 | 66.50 | 65.03 | 66.34 | 6,751,542 | +1.32(+2.04%) |
Mar 04, 2013 | 64.90 | 65.28 | 64.24 | 65.02 | 5,632,416 | -0.16(-0.25%) |