Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.50 | 72.76 | 70.97 | 71.12 | 2,380,930 | -0.38(-0.53%) |
May 30, 2013 | 72.65 | 73.47 | 69.60 | 71.50 | 7,591,532 | -0.92(-1.27%) |
May 29, 2013 | 72.86 | 73.00 | 71.59 | 72.42 | 1,878,889 | -0.81(-1.11%) |
May 28, 2013 | 73.31 | 73.92 | 72.55 | 73.23 | 2,019,111 | +0.94(+1.30%) |
May 24, 2013 | 71.99 | 72.71 | 70.87 | 72.29 | 2,747,854 | -0.09(-0.12%) |
May 23, 2013 | 72.23 | 73.00 | 72.00 | 72.38 | 2,753,552 | -1.22(-1.66%) |
May 22, 2013 | 76.68 | 77.31 | 73.42 | 73.60 | 2,655,438 | -2.62(-3.44%) |
May 21, 2013 | 77.00 | 77.09 | 76.11 | 76.22 | 1,216,084 | -0.54(-0.70%) |
May 20, 2013 | 78.60 | 78.92 | 75.75 | 76.76 | 2,515,072 | -2.19(-2.77%) |
May 17, 2013 | 79.07 | 79.27 | 78.51 | 78.95 | 1,121,629 | +0.07(+0.09%) |
May 16, 2013 | 77.99 | 79.71 | 77.90 | 78.88 | 2,807,002 | +1.74(+2.26%) |
May 15, 2013 | 77.15 | 77.76 | 76.50 | 77.14 | 1,707,467 | +0.37(+0.48%) |
May 13, 2013 | 76.58 | 77.75 | 75.95 | 76.77 | 1,931,253 | -0.13(-0.17%) |
May 10, 2013 | 75.77 | 77.18 | 75.57 | 76.90 | 2,065,459 | +1.52(+2.02%) |
May 09, 2013 | 76.30 | 76.75 | 74.87 | 75.38 | 3,138,297 | -1.56(-2.03%) |
May 08, 2013 | 76.24 | 77.20 | 75.28 | 76.94 | 1,826,822 | +0.42(+0.55%) |
May 07, 2013 | 76.53 | 77.15 | 75.98 | 76.52 | 1,684,754 | -0.24(-0.31%) |
May 06, 2013 | 73.98 | 78.70 | 73.98 | 76.76 | 3,827,820 | +2.26(+3.03%) |
May 03, 2013 | 72.42 | 74.70 | 71.40 | 74.50 | 3,095,810 | +3.10(+4.34%) |
May 02, 2013 | 70.33 | 71.60 | 70.09 | 71.40 | 2,362,612 | +0.95(+1.35%) |
May 01, 2013 | 70.56 | 71.36 | 70.07 | 70.45 | 2,157,873 | -0.05(-0.07%) |
Apr 30, 2013 | 71.84 | 71.99 | 70.07 | 70.50 | 3,133,788 | -0.74(-1.04%) |
Apr 29, 2013 | 71.74 | 72.23 | 71.21 | 71.24 | 2,383,504 | -0.22(-0.31%) |
Apr 26, 2013 | 72.47 | 72.07 | 70.80 | 71.46 | 2,132,541 | -0.61(-0.85%) |
Apr 25, 2013 | 70.72 | 73.16 | 70.30 | 72.07 | 4,391,544 | +0.84(+1.18%) |
Apr 24, 2013 | 71.24 | 72.77 | 70.50 | 71.23 | 5,326,733 | -4.47(-5.90%) |
Apr 23, 2013 | 74.16 | 76.38 | 73.79 | 75.70 | 5,328,034 | +1.91(+2.59%) |
Apr 22, 2013 | 71.66 | 74.24 | 71.64 | 73.79 | 2,225,964 | +1.33(+1.84%) |
Apr 19, 2013 | 74.57 | 74.58 | 70.53 | 72.46 | 4,141,663 | -1.93(-2.59%) |
Apr 18, 2013 | 77.06 | 77.13 | 74.01 | 74.39 | 2,748,724 | -2.15(-2.81%) |
Apr 17, 2013 | 77.72 | 78.04 | 76.22 | 76.54 | 1,415,914 | -1.91(-2.43%) |
Apr 16, 2013 | 77.38 | 78.56 | 75.59 | 78.45 | 2,162,215 | +1.74(+2.27%) |
Apr 15, 2013 | 76.21 | 78.75 | 76.01 | 76.71 | 2,395,024 | +0.04(+0.05%) |
Apr 12, 2013 | 77.12 | 77.21 | 74.82 | 76.67 | 2,026,396 | -0.51(-0.66%) |
Apr 11, 2013 | 77.56 | 78.15 | 76.53 | 77.18 | 1,616,698 | -0.77(-0.99%) |
Apr 10, 2013 | 76.75 | 78.74 | 76.53 | 77.95 | 2,122,755 | +1.22(+1.59%) |
Apr 09, 2013 | 76.28 | 77.38 | 75.50 | 76.73 | 1,560,944 | +0.37(+0.48%) |
Apr 08, 2013 | 76.82 | 77.10 | 75.77 | 76.36 | 1,379,702 | -0.55(-0.72%) |
Apr 05, 2013 | 74.50 | 77.05 | 74.33 | 76.91 | 1,806,973 | +0.24(+0.31%) |
Apr 04, 2013 | 76.29 | 77.62 | 75.98 | 76.67 | 1,643,666 | +0.54(+0.71%) |
Apr 03, 2013 | 78.00 | 78.23 | 75.40 | 76.13 | 2,037,894 | -1.52(-1.96%) |
Apr 02, 2013 | 78.44 | 79.19 | 77.60 | 77.65 | 1,564,531 | -0.47(-0.60%) |
Apr 01, 2013 | 78.53 | 79.07 | 77.59 | 78.12 | 1,246,639 | -0.76(-0.96%) |
Mar 28, 2013 | 78.06 | 79.12 | 77.55 | 78.88 | 1,803,425 | +0.32(+0.41%) |
Mar 27, 2013 | 77.48 | 79.86 | 76.33 | 78.56 | 4,098,205 | +2.47(+3.25%) |
Mar 26, 2013 | 77.18 | 77.50 | 75.68 | 76.09 | 2,835,102 | -0.41(-0.54%) |
Mar 25, 2013 | 80.53 | 80.57 | 75.51 | 76.50 | 3,981,297 | -3.65(-4.55%) |
Mar 22, 2013 | 80.93 | 81.42 | 78.39 | 80.15 | 3,174,975 | -0.90(-1.11%) |
Mar 21, 2013 | 80.13 | 81.51 | 79.78 | 81.05 | 1,424,706 | -0.26(-0.32%) |
Mar 20, 2013 | 81.00 | 82.50 | 80.95 | 81.31 | 1,509,222 | +0.64(+0.79%) |
Mar 19, 2013 | 83.15 | 83.36 | 80.00 | 80.67 | 3,775,065 | -2.10(-2.54%) |
Mar 18, 2013 | 82.47 | 83.70 | 82.11 | 82.77 | 1,344,178 | -1.08(-1.29%) |
Mar 15, 2013 | 84.56 | 85.91 | 83.71 | 83.85 | 3,871,089 | -1.25(-1.47%) |
Mar 14, 2013 | 82.21 | 85.25 | 81.69 | 85.10 | 5,950,530 | +3.73(+4.58%) |
Mar 13, 2013 | 75.44 | 82.82 | 75.37 | 81.37 | 9,575,074 | +6.08(+8.08%) |
Mar 12, 2013 | 75.08 | 76.18 | 74.33 | 75.29 | 2,104,352 | -0.11(-0.15%) |
Mar 11, 2013 | 75.02 | 75.84 | 74.65 | 75.40 | 1,403,564 | +0.84(+1.13%) |
Mar 08, 2013 | 74.37 | 75.00 | 73.91 | 74.56 | 1,065,093 | +0.68(+0.92%) |
Mar 07, 2013 | 74.56 | 74.92 | 73.58 | 73.88 | 1,487,726 | -0.43(-0.58%) |
Mar 06, 2013 | 75.21 | 75.60 | 74.29 | 74.31 | 1,755,868 | -0.56(-0.75%) |
Mar 05, 2013 | 74.01 | 75.15 | 73.88 | 74.87 | 2,146,977 | +1.30(+1.77%) |
Mar 04, 2013 | 73.29 | 73.99 | 72.79 | 73.57 | 1,440,349 | +0.02(+0.03%) |