Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.91 | 73.91 | 73.50 | 73.51 | 14,932 | -0.39(-0.53%) |
May 30, 2013 | 73.50 | 73.95 | 73.50 | 73.90 | 3,009 | +1.33(+1.83%) |
May 29, 2013 | 72.85 | 72.99 | 72.55 | 72.57 | 10,209 | -0.75(-1.02%) |
May 28, 2013 | 74.35 | 74.35 | 73.15 | 73.32 | 11,598 | +0.00(+0.00%) |
May 24, 2013 | 73.21 | 73.32 | 72.79 | 73.32 | 1,657 | +0.96(+1.33%) |
May 23, 2013 | 72.21 | 72.90 | 72.15 | 72.36 | 6,779 | -0.46(-0.63%) |
May 22, 2013 | 72.99 | 73.10 | 72.39 | 72.82 | 4,385 | -1.21(-1.63%) |
May 21, 2013 | 73.62 | 74.03 | 73.00 | 74.03 | 16,119 | -1.17(-1.56%) |
May 20, 2013 | 74.51 | 75.20 | 74.51 | 75.20 | 3,435 | +0.60(+0.80%) |
May 17, 2013 | 74.19 | 74.60 | 74.09 | 74.60 | 2,977 | -0.60(-0.80%) |
May 16, 2013 | 76.14 | 76.14 | 75.20 | 75.20 | 3,880 | -1.57(-2.05%) |
May 15, 2013 | 76.35 | 76.77 | 76.30 | 76.77 | 4,266 | +1.02(+1.35%) |
May 13, 2013 | 75.97 | 76.11 | 75.61 | 75.75 | 6,020 | -1.60(-2.07%) |
May 10, 2013 | 78.29 | 78.29 | 76.75 | 77.35 | 5,541 | -1.83(-2.31%) |
May 09, 2013 | 79.75 | 79.80 | 78.59 | 79.18 | 4,077 | -0.83(-1.04%) |
May 08, 2013 | 79.78 | 80.45 | 79.78 | 80.01 | 7,860 | +0.92(+1.16%) |
May 07, 2013 | 79.44 | 79.45 | 78.96 | 79.09 | 1,558 | +1.24(+1.59%) |
May 06, 2013 | 78.26 | 78.28 | 77.85 | 77.85 | 7,443 | -0.08(-0.10%) |
May 03, 2013 | 78.07 | 78.20 | 77.65 | 77.93 | 42,144 | +0.67(+0.87%) |
May 02, 2013 | 77.50 | 77.50 | 76.97 | 77.26 | 8,947 | -2.02(-2.55%) |
May 01, 2013 | 79.59 | 79.80 | 79.25 | 79.28 | 2,621 | -0.29(-0.36%) |
Apr 30, 2013 | 79.20 | 79.75 | 79.20 | 79.57 | 2,224 | +0.38(+0.48%) |
Apr 29, 2013 | 79.04 | 79.41 | 79.00 | 79.19 | 5,538 | +1.09(+1.40%) |
Apr 26, 2013 | 78.42 | 78.10 | 78.05 | 78.10 | 12,957 | +0.45(+0.58%) |
Apr 25, 2013 | 77.41 | 77.87 | 77.41 | 77.65 | 32,075 | +0.75(+0.98%) |
Apr 24, 2013 | 76.92 | 77.19 | 76.62 | 76.90 | 57,476 | +1.10(+1.45%) |
Apr 23, 2013 | 76.48 | 76.69 | 75.78 | 75.80 | 178,034 | +1.15(+1.54%) |
Apr 22, 2013 | 74.15 | 74.65 | 73.99 | 74.65 | 2,822 | +0.84(+1.14%) |
Apr 19, 2013 | 73.51 | 73.99 | 73.50 | 73.81 | 2,037 | -0.04(-0.05%) |
Apr 18, 2013 | 74.37 | 74.37 | 73.85 | 73.85 | 4,458 | -0.92(-1.23%) |
Apr 17, 2013 | 76.64 | 76.64 | 74.69 | 74.77 | 4,322 | -3.32(-4.25%) |
Apr 16, 2013 | 77.45 | 78.09 | 77.45 | 78.09 | 3,502 | +0.88(+1.14%) |
Apr 15, 2013 | 77.87 | 77.87 | 77.21 | 77.21 | 1,001 | -1.82(-2.30%) |
Apr 12, 2013 | 78.90 | 79.15 | 78.46 | 79.03 | 5,098 | -7.21(-8.36%) |
Apr 11, 2013 | 84.91 | 86.32 | 84.91 | 86.24 | 10,980 | +2.04(+2.42%) |
Apr 10, 2013 | 84.67 | 84.67 | 84.17 | 84.20 | 5,547 | +0.01(+0.01%) |
Apr 09, 2013 | 83.49 | 84.41 | 83.34 | 84.19 | 3,241 | -0.64(-0.75%) |
Apr 08, 2013 | 84.40 | 84.83 | 84.35 | 84.83 | 1,346 | -0.56(-0.66%) |
Apr 05, 2013 | 84.23 | 85.45 | 84.23 | 85.39 | 3,174 | +0.70(+0.83%) |
Apr 04, 2013 | 83.52 | 84.70 | 83.30 | 84.69 | 6,740 | +0.54(+0.64%) |
Apr 03, 2013 | 84.82 | 84.85 | 84.15 | 84.15 | 6,277 | +0.55(+0.66%) |
Apr 02, 2013 | 83.24 | 83.96 | 83.20 | 83.60 | 121,865 | +2.10(+2.58%) |
Apr 01, 2013 | 81.74 | 81.78 | 81.50 | 81.50 | 3,406 | -0.26(-0.32%) |
Mar 28, 2013 | 81.45 | 81.92 | 81.25 | 81.76 | 9,046 | +0.72(+0.89%) |
Mar 27, 2013 | 80.45 | 81.04 | 80.21 | 81.04 | 2,888 | -0.26(-0.32%) |
Mar 26, 2013 | 81.20 | 81.70 | 81.00 | 81.30 | 2,748 | +0.11(+0.14%) |
Mar 25, 2013 | 82.30 | 82.31 | 81.19 | 81.19 | 4,593 | -0.71(-0.87%) |
Mar 22, 2013 | 81.68 | 82.43 | 81.60 | 81.90 | 8,649 | +0.45(+0.55%) |
Mar 21, 2013 | 81.65 | 82.22 | 81.35 | 81.45 | 14,238 | -1.17(-1.42%) |
Mar 20, 2013 | 82.60 | 83.10 | 82.30 | 82.62 | 16,162 | +1.24(+1.52%) |
Mar 19, 2013 | 82.61 | 82.70 | 81.05 | 81.38 | 4,024 | -0.65(-0.79%) |
Mar 18, 2013 | 81.30 | 82.30 | 81.30 | 82.03 | 4,811 | -0.50(-0.61%) |
Mar 15, 2013 | 82.84 | 83.30 | 82.53 | 82.53 | 20,189 | +0.35(+0.43%) |
Mar 14, 2013 | 81.82 | 82.18 | 81.82 | 82.18 | 32,271 | +1.44(+1.78%) |
Mar 13, 2013 | 80.72 | 81.20 | 80.69 | 80.74 | 11,712 | -0.41(-0.50%) |
Mar 12, 2013 | 81.50 | 81.50 | 81.13 | 81.15 | 16,141 | -0.10(-0.13%) |
Mar 11, 2013 | 80.80 | 81.25 | 80.80 | 81.25 | 2,824 | +0.53(+0.66%) |
Mar 08, 2013 | 81.42 | 81.42 | 80.30 | 80.72 | 9,024 | -0.68(-0.84%) |
Mar 07, 2013 | 81.25 | 81.48 | 81.16 | 81.40 | 1,316 | +1.17(+1.46%) |
Mar 06, 2013 | 80.68 | 80.68 | 80.18 | 80.23 | 4,918 | -0.42(-0.52%) |
Mar 05, 2013 | 81.15 | 81.27 | 80.63 | 80.65 | 8,123 | +0.75(+0.94%) |
Mar 04, 2013 | 79.51 | 79.90 | 79.38 | 79.90 | 2,455 | +0.80(+1.01%) |