Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 84.89 | 85.44 | 84.36 | 84.39 | 45,151,620 | -0.94(-1.10%) |
May 30, 2013 | 84.99 | 85.53 | 84.83 | 85.33 | 35,487,088 | +0.57(+0.67%) |
May 29, 2013 | 85.03 | 85.58 | 84.02 | 84.76 | 46,927,148 | -0.79(-0.93%) |
May 28, 2013 | 85.60 | 86.37 | 84.97 | 85.55 | 53,451,292 | +1.10(+1.30%) |
May 24, 2013 | 83.96 | 84.52 | 83.45 | 84.46 | 38,634,796 | -0.02(-0.02%) |
May 23, 2013 | 83.40 | 84.50 | 83.27 | 84.47 | 51,601,156 | +0.10(+0.12%) |
May 22, 2013 | 85.78 | 86.61 | 83.79 | 84.37 | 79,539,184 | -1.25(-1.46%) |
May 21, 2013 | 85.60 | 85.90 | 85.32 | 85.62 | 27,347,128 | +0.02(+0.02%) |
May 20, 2013 | 85.22 | 85.94 | 85.21 | 85.60 | 29,004,608 | +0.14(+0.16%) |
May 17, 2013 | 84.91 | 85.48 | 84.52 | 85.47 | 41,350,204 | +0.95(+1.12%) |
May 16, 2013 | 84.59 | 85.04 | 84.30 | 84.52 | 48,718,068 | -0.22(-0.25%) |
May 15, 2013 | 84.39 | 85.14 | 84.29 | 84.73 | 39,402,940 | +1.24(+1.49%) |
May 13, 2013 | 83.47 | 83.80 | 83.21 | 83.49 | 26,101,956 | -0.06(-0.07%) |
May 10, 2013 | 83.02 | 83.64 | 82.89 | 83.55 | 45,533,440 | +0.63(+0.76%) |
May 09, 2013 | 83.09 | 83.27 | 82.62 | 82.92 | 37,464,088 | -0.28(-0.34%) |
May 08, 2013 | 82.77 | 83.24 | 82.56 | 83.21 | 43,656,364 | +0.24(+0.29%) |
May 07, 2013 | 82.41 | 82.98 | 82.08 | 82.96 | 34,676,320 | +0.67(+0.82%) |
May 06, 2013 | 81.82 | 82.40 | 81.75 | 82.29 | 31,168,238 | +0.53(+0.64%) |
May 03, 2013 | 81.57 | 82.27 | 80.49 | 81.76 | 60,244,396 | +1.28(+1.59%) |
May 02, 2013 | 79.68 | 80.65 | 79.53 | 80.49 | 45,000,688 | +1.26(+1.59%) |
May 01, 2013 | 80.94 | 81.02 | 79.18 | 79.23 | 139,278,832 | -1.97(-2.42%) |
Apr 30, 2013 | 80.75 | 81.23 | 80.39 | 81.19 | 35,333,216 | +0.46(+0.57%) |
Apr 29, 2013 | 80.51 | 80.92 | 80.31 | 80.74 | 24,094,100 | +0.58(+0.72%) |
Apr 26, 2013 | 80.32 | 80.59 | 80.06 | 80.16 | 37,556,976 | -0.43(-0.54%) |
Apr 25, 2013 | 80.27 | 81.02 | 80.15 | 80.59 | 42,351,416 | +0.53(+0.66%) |
Apr 24, 2013 | 79.63 | 80.12 | 79.32 | 80.06 | 47,534,504 | +0.41(+0.52%) |
Apr 23, 2013 | 79.04 | 79.68 | 78.40 | 79.65 | 64,073,232 | +1.24(+1.58%) |
Apr 22, 2013 | 78.26 | 78.58 | 76.97 | 78.41 | 57,008,568 | +0.22(+0.29%) |
Apr 19, 2013 | 77.29 | 78.25 | 76.98 | 78.18 | 52,073,612 | +0.89(+1.15%) |
Apr 18, 2013 | 77.79 | 77.98 | 76.91 | 77.29 | 67,777,080 | -0.43(-0.55%) |
Apr 17, 2013 | 78.45 | 78.54 | 76.99 | 77.72 | 90,061,520 | -1.38(-1.74%) |
Apr 16, 2013 | 78.36 | 79.21 | 78.08 | 79.10 | 67,289,376 | +1.35(+1.73%) |
Apr 15, 2013 | 80.30 | 80.38 | 77.48 | 77.75 | 116,101,144 | -3.05(-3.77%) |
Apr 12, 2013 | 80.85 | 81.06 | 80.17 | 80.80 | 48,597,492 | -0.33(-0.40%) |
Apr 11, 2013 | 80.96 | 81.60 | 80.89 | 81.13 | 37,790,384 | +0.11(+0.14%) |
Apr 10, 2013 | 79.82 | 81.19 | 79.77 | 81.01 | 58,085,548 | +1.44(+1.81%) |
Apr 09, 2013 | 79.94 | 80.10 | 79.42 | 79.57 | 42,681,888 | -0.23(-0.29%) |
Apr 08, 2013 | 79.09 | 79.83 | 78.80 | 79.81 | 33,477,622 | +0.66(+0.83%) |
Apr 05, 2013 | 78.11 | 79.17 | 78.02 | 79.15 | 53,797,640 | -0.16(-0.20%) |
Apr 04, 2013 | 78.74 | 79.33 | 78.49 | 79.31 | 43,699,284 | +0.67(+0.86%) |
Apr 03, 2013 | 80.19 | 80.23 | 78.45 | 78.63 | 75,842,560 | -1.25(-1.57%) |
Apr 02, 2013 | 80.92 | 81.04 | 79.81 | 79.88 | 55,516,864 | -0.50(-0.62%) |
Apr 01, 2013 | 81.34 | 81.51 | 79.99 | 80.38 | 69,141,504 | -1.10(-1.34%) |
Mar 28, 2013 | 81.34 | 81.68 | 81.23 | 81.48 | 28,003,264 | +0.10(+0.12%) |
Mar 27, 2013 | 80.81 | 81.44 | 80.45 | 81.38 | 32,984,892 | +0.06(+0.07%) |
Mar 26, 2013 | 81.40 | 81.53 | 80.89 | 81.32 | 30,535,744 | +0.26(+0.32%) |
Mar 25, 2013 | 81.21 | 81.73 | 80.49 | 81.07 | 42,509,516 | +0.05(+0.06%) |
Mar 22, 2013 | 81.10 | 81.20 | 80.83 | 81.02 | 38,852,180 | +0.25(+0.31%) |
Mar 21, 2013 | 80.92 | 81.29 | 80.49 | 80.77 | 43,143,796 | -0.71(-0.88%) |
Mar 20, 2013 | 81.19 | 81.52 | 81.10 | 81.48 | 32,493,376 | +0.75(+0.93%) |
Mar 19, 2013 | 81.23 | 81.49 | 80.03 | 80.73 | 59,842,616 | -0.34(-0.42%) |
Mar 18, 2013 | 80.66 | 81.41 | 80.60 | 81.08 | 42,651,172 | -0.45(-0.55%) |
Mar 15, 2013 | 81.44 | 81.71 | 81.22 | 81.53 | 41,097,244 | -0.04(-0.05%) |
Mar 14, 2013 | 80.91 | 81.58 | 80.77 | 81.57 | 28,761,232 | +0.81(+1.00%) |
Mar 13, 2013 | 80.49 | 80.90 | 80.24 | 80.76 | 33,311,132 | +0.30(+0.37%) |
Mar 12, 2013 | 80.43 | 80.67 | 80.18 | 80.46 | 24,974,470 | -0.16(-0.20%) |
Mar 11, 2013 | 80.38 | 80.67 | 80.30 | 80.62 | 31,049,396 | -0.03(-0.03%) |
Mar 08, 2013 | 80.54 | 80.67 | 79.95 | 80.65 | 44,240,340 | +0.74(+0.93%) |
Mar 07, 2013 | 79.57 | 79.97 | 79.44 | 79.91 | 32,433,942 | +0.38(+0.48%) |
Mar 06, 2013 | 79.56 | 79.68 | 79.26 | 79.53 | 33,102,836 | +0.21(+0.26%) |
Mar 05, 2013 | 78.82 | 79.46 | 78.82 | 79.32 | 41,387,876 | +0.91(+1.16%) |
Mar 04, 2013 | 78.02 | 78.45 | 77.61 | 78.41 | 32,049,878 | +0.21(+0.26%) |