Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.80 | 78.80 | 77.43 | 77.43 | 4,570,516 | -0.81(-1.03%) |
May 30, 2013 | 78.18 | 78.65 | 77.95 | 78.24 | 3,701,539 | +0.20(+0.26%) |
May 29, 2013 | 77.97 | 78.20 | 77.58 | 78.04 | 3,009,889 | -0.32(-0.41%) |
May 28, 2013 | 78.05 | 78.91 | 77.97 | 78.36 | 3,876,241 | +0.93(+1.20%) |
May 24, 2013 | 77.15 | 77.59 | 76.89 | 77.43 | 3,173,284 | -0.10(-0.13%) |
May 23, 2013 | 77.29 | 77.73 | 76.95 | 77.53 | 3,632,231 | -0.27(-0.34%) |
May 22, 2013 | 78.36 | 78.85 | 77.64 | 77.80 | 5,458,796 | -0.41(-0.53%) |
May 21, 2013 | 78.28 | 78.44 | 77.87 | 78.21 | 3,543,237 | +0.20(+0.26%) |
May 20, 2013 | 77.59 | 78.24 | 77.48 | 78.01 | 3,519,241 | +0.23(+0.30%) |
May 17, 2013 | 77.62 | 78.05 | 77.46 | 77.78 | 5,815,663 | +0.22(+0.29%) |
May 16, 2013 | 77.65 | 77.99 | 77.47 | 77.55 | 3,846,585 | -0.30(-0.39%) |
May 15, 2013 | 77.08 | 78.00 | 77.01 | 77.85 | 4,171,303 | +0.70(+0.90%) |
May 13, 2013 | 76.80 | 77.31 | 76.60 | 77.15 | 2,929,296 | +0.01(+0.02%) |
May 10, 2013 | 76.86 | 77.25 | 76.63 | 77.14 | 4,287,511 | +0.39(+0.51%) |
May 09, 2013 | 75.49 | 77.16 | 75.49 | 76.75 | 6,426,122 | +1.20(+1.59%) |
May 08, 2013 | 75.43 | 75.61 | 75.25 | 75.55 | 3,801,535 | +0.13(+0.18%) |
May 07, 2013 | 75.14 | 75.67 | 75.09 | 75.42 | 3,201,660 | +0.12(+0.16%) |
May 06, 2013 | 75.15 | 75.40 | 75.03 | 75.30 | 3,114,028 | +0.01(+0.01%) |
May 03, 2013 | 74.68 | 75.57 | 74.04 | 75.29 | 4,315,259 | +1.25(+1.69%) |
May 02, 2013 | 73.34 | 74.27 | 73.25 | 74.04 | 4,468,487 | +1.04(+1.43%) |
May 01, 2013 | 73.16 | 73.40 | 72.91 | 73.00 | 4,667,315 | -0.11(-0.15%) |
Apr 30, 2013 | 72.60 | 73.13 | 71.90 | 73.11 | 5,398,924 | +0.61(+0.85%) |
Apr 29, 2013 | 72.55 | 72.76 | 71.84 | 72.50 | 4,157,656 | +0.03(+0.04%) |
Apr 26, 2013 | 73.29 | 73.23 | 72.32 | 72.47 | 4,811,273 | -0.76(-1.04%) |
Apr 25, 2013 | 72.94 | 73.76 | 72.27 | 73.23 | 12,928,358 | -2.09(-2.77%) |
Apr 24, 2013 | 75.14 | 75.51 | 74.88 | 75.32 | 4,637,590 | +0.34(+0.45%) |
Apr 23, 2013 | 74.18 | 75.07 | 73.91 | 74.98 | 4,596,973 | +1.11(+1.50%) |
Apr 22, 2013 | 73.81 | 74.08 | 73.41 | 73.87 | 3,790,616 | +0.06(+0.09%) |
Apr 19, 2013 | 73.53 | 73.93 | 73.19 | 73.81 | 4,760,168 | +0.51(+0.70%) |
Apr 18, 2013 | 73.90 | 73.99 | 72.81 | 73.30 | 4,503,795 | -0.35(-0.47%) |
Apr 17, 2013 | 73.64 | 73.87 | 73.27 | 73.65 | 4,519,043 | -0.47(-0.63%) |
Apr 16, 2013 | 74.49 | 74.61 | 73.80 | 74.12 | 3,776,446 | +0.27(+0.37%) |
Apr 15, 2013 | 74.82 | 75.35 | 73.83 | 73.84 | 5,266,616 | -1.34(-1.78%) |
Apr 12, 2013 | 75.33 | 75.60 | 74.93 | 75.19 | 3,023,905 | -0.40(-0.53%) |
Apr 11, 2013 | 75.31 | 75.91 | 75.31 | 75.58 | 3,061,987 | +0.39(+0.52%) |
Apr 10, 2013 | 74.08 | 75.36 | 74.03 | 75.19 | 4,673,133 | +1.21(+1.64%) |
Apr 09, 2013 | 74.01 | 74.49 | 73.59 | 73.98 | 3,395,031 | +0.14(+0.19%) |
Apr 08, 2013 | 73.91 | 74.31 | 73.38 | 73.84 | 2,789,423 | -0.02(-0.03%) |
Apr 05, 2013 | 72.93 | 73.93 | 72.86 | 73.86 | 3,548,623 | -0.03(-0.04%) |
Apr 04, 2013 | 73.89 | 74.17 | 73.52 | 73.89 | 2,536,717 | +0.10(+0.13%) |
Apr 03, 2013 | 74.43 | 74.69 | 73.61 | 73.79 | 4,695,874 | -0.59(-0.79%) |
Apr 02, 2013 | 73.87 | 74.57 | 73.87 | 74.38 | 3,004,434 | +0.61(+0.82%) |
Apr 01, 2013 | 74.01 | 74.13 | 73.61 | 73.77 | 2,413,781 | -0.46(-0.62%) |
Mar 28, 2013 | 73.78 | 74.25 | 73.51 | 74.23 | 3,260,546 | +0.71(+0.97%) |
Mar 27, 2013 | 73.56 | 73.66 | 73.29 | 73.52 | 3,050,085 | -0.54(-0.74%) |
Mar 26, 2013 | 73.60 | 74.17 | 73.60 | 74.06 | 2,711,785 | +0.63(+0.86%) |
Mar 25, 2013 | 74.38 | 74.57 | 73.09 | 73.43 | 5,355,164 | -0.87(-1.17%) |
Mar 22, 2013 | 73.38 | 74.35 | 73.38 | 74.31 | 3,451,151 | +1.03(+1.41%) |
Mar 21, 2013 | 73.59 | 73.64 | 73.12 | 73.27 | 2,775,475 | -0.50(-0.68%) |
Mar 20, 2013 | 73.95 | 74.13 | 73.58 | 73.78 | 2,577,718 | +0.34(+0.46%) |
Mar 19, 2013 | 73.89 | 74.00 | 73.06 | 73.44 | 4,599,240 | -0.16(-0.22%) |
Mar 18, 2013 | 73.47 | 73.98 | 73.47 | 73.60 | 2,594,240 | -0.69(-0.93%) |
Mar 15, 2013 | 73.94 | 74.63 | 73.91 | 74.29 | 7,375,417 | +0.27(+0.36%) |
Mar 14, 2013 | 73.54 | 74.03 | 73.50 | 74.03 | 3,161,139 | +0.65(+0.88%) |
Mar 13, 2013 | 73.41 | 73.71 | 73.23 | 73.38 | 2,949,991 | -0.03(-0.04%) |
Mar 12, 2013 | 73.89 | 74.00 | 73.29 | 73.41 | 3,189,168 | -0.47(-0.64%) |
Mar 11, 2013 | 73.54 | 73.98 | 73.54 | 73.88 | 2,465,128 | +0.07(+0.09%) |
Mar 08, 2013 | 73.31 | 73.88 | 73.19 | 73.81 | 3,377,674 | +0.82(+1.12%) |
Mar 07, 2013 | 73.17 | 73.42 | 72.96 | 72.99 | 2,687,405 | -0.08(-0.11%) |
Mar 06, 2013 | 73.13 | 73.61 | 72.94 | 73.08 | 4,970,034 | +0.15(+0.20%) |
Mar 05, 2013 | 72.45 | 73.18 | 72.37 | 72.93 | 3,769,719 | +0.82(+1.13%) |
Mar 04, 2013 | 72.27 | 72.27 | 71.63 | 72.11 | 3,675,352 | -0.34(-0.47%) |