Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.85 | 72.06 | 71.10 | 71.24 | 2,023,828 | -1.77(-2.42%) |
May 30, 2013 | 73.11 | 73.37 | 72.85 | 73.01 | 1,304,594 | +0.33(+0.46%) |
May 29, 2013 | 73.54 | 73.70 | 72.65 | 72.68 | 990,708 | -1.57(-2.11%) |
May 28, 2013 | 74.89 | 75.25 | 74.07 | 74.24 | 731,878 | +0.14(+0.19%) |
May 24, 2013 | 73.91 | 74.23 | 73.66 | 74.10 | 804,667 | +0.01(+0.01%) |
May 23, 2013 | 73.34 | 74.11 | 72.99 | 74.09 | 1,223,861 | +0.26(+0.35%) |
May 22, 2013 | 74.23 | 74.73 | 73.68 | 73.84 | 1,223,809 | -0.26(-0.35%) |
May 21, 2013 | 73.94 | 74.51 | 73.78 | 74.09 | 1,395,182 | +0.09(+0.13%) |
May 20, 2013 | 74.20 | 74.33 | 73.92 | 74.00 | 1,074,891 | -0.69(-0.92%) |
May 17, 2013 | 74.46 | 75.02 | 74.02 | 74.69 | 1,735,653 | -0.27(-0.36%) |
May 16, 2013 | 75.51 | 75.74 | 74.89 | 74.96 | 752,382 | -0.81(-1.06%) |
May 15, 2013 | 75.13 | 76.10 | 75.13 | 75.77 | 1,222,682 | +0.17(+0.23%) |
May 13, 2013 | 75.37 | 75.67 | 75.14 | 75.60 | 1,158,044 | +0.61(+0.82%) |
May 10, 2013 | 74.75 | 75.11 | 74.51 | 74.99 | 578,842 | +0.38(+0.51%) |
May 09, 2013 | 75.06 | 75.20 | 74.43 | 74.61 | 998,630 | -1.17(-1.54%) |
May 08, 2013 | 75.59 | 75.92 | 75.41 | 75.78 | 1,661,325 | +1.12(+1.51%) |
May 07, 2013 | 74.72 | 74.95 | 73.82 | 74.65 | 1,013,043 | +0.40(+0.54%) |
May 06, 2013 | 74.49 | 74.53 | 74.06 | 74.25 | 784,325 | -0.31(-0.42%) |
May 03, 2013 | 73.94 | 74.83 | 73.82 | 74.56 | 2,656,370 | +0.74(+1.00%) |
May 02, 2013 | 73.54 | 74.11 | 73.38 | 73.82 | 2,642,612 | +0.28(+0.38%) |
May 01, 2013 | 74.14 | 74.61 | 73.52 | 73.54 | 1,692,269 | -0.57(-0.76%) |
Apr 30, 2013 | 72.76 | 74.20 | 72.40 | 74.11 | 6,454,886 | +0.11(+0.15%) |
Apr 29, 2013 | 73.66 | 74.39 | 73.57 | 74.00 | 5,003,343 | +1.05(+1.43%) |
Apr 26, 2013 | 73.23 | 73.30 | 72.34 | 72.96 | 4,520,442 | -1.61(-2.16%) |
Apr 25, 2013 | 75.38 | 75.44 | 74.36 | 74.57 | 2,090,440 | -0.05(-0.07%) |
Apr 24, 2013 | 74.37 | 75.42 | 74.36 | 74.62 | 2,012,111 | -0.89(-1.18%) |
Apr 23, 2013 | 75.56 | 75.93 | 75.40 | 75.51 | 1,721,128 | -1.23(-1.61%) |
Apr 22, 2013 | 76.78 | 76.99 | 76.37 | 76.75 | 1,222,855 | -0.16(-0.20%) |
Apr 19, 2013 | 76.03 | 77.27 | 75.99 | 76.90 | 1,526,366 | +1.28(+1.69%) |
Apr 18, 2013 | 75.52 | 75.98 | 74.83 | 75.62 | 1,723,388 | +0.64(+0.86%) |
Apr 17, 2013 | 76.79 | 76.81 | 74.95 | 74.98 | 2,346,564 | -2.02(-2.62%) |
Apr 16, 2013 | 76.99 | 77.22 | 76.34 | 76.99 | 920,081 | +0.86(+1.13%) |
Apr 15, 2013 | 76.69 | 77.06 | 76.13 | 76.13 | 1,365,833 | -1.67(-2.14%) |
Apr 12, 2013 | 77.47 | 77.85 | 77.22 | 77.80 | 1,953,903 | -0.39(-0.50%) |
Apr 11, 2013 | 78.15 | 78.61 | 77.97 | 78.19 | 1,158,015 | -0.74(-0.94%) |
Apr 10, 2013 | 76.95 | 78.95 | 76.91 | 78.93 | 2,750,220 | +2.41(+3.15%) |
Apr 09, 2013 | 76.30 | 76.97 | 76.02 | 76.52 | 1,159,086 | -0.39(-0.50%) |
Apr 08, 2013 | 76.99 | 77.28 | 76.66 | 76.91 | 1,571,795 | +1.26(+1.67%) |
Apr 05, 2013 | 75.37 | 76.09 | 74.96 | 75.64 | 1,696,736 | -1.51(-1.96%) |
Apr 04, 2013 | 76.32 | 77.60 | 76.06 | 77.16 | 1,277,864 | +0.36(+0.47%) |
Apr 03, 2013 | 78.34 | 78.65 | 76.73 | 76.79 | 5,103,630 | -0.82(-1.06%) |
Apr 02, 2013 | 77.26 | 78.74 | 77.20 | 77.61 | 2,166,545 | +0.64(+0.83%) |
Apr 01, 2013 | 77.14 | 77.47 | 76.67 | 76.98 | 629,290 | -0.18(-0.23%) |
Mar 28, 2013 | 76.94 | 77.33 | 76.57 | 77.16 | 1,297,296 | +1.63(+2.15%) |
Mar 27, 2013 | 74.75 | 75.66 | 74.54 | 75.53 | 1,491,754 | -0.96(-1.26%) |
Mar 26, 2013 | 75.51 | 76.61 | 75.20 | 76.49 | 1,744,106 | +1.01(+1.33%) |
Mar 25, 2013 | 76.28 | 76.51 | 75.10 | 75.48 | 3,079,497 | -0.55(-0.72%) |
Mar 22, 2013 | 74.60 | 76.03 | 74.50 | 76.03 | 2,924,598 | +1.88(+2.54%) |
Mar 21, 2013 | 74.03 | 74.51 | 73.71 | 74.15 | 2,659,452 | -0.36(-0.48%) |
Mar 20, 2013 | 74.68 | 74.84 | 74.12 | 74.51 | 1,485,011 | +0.66(+0.89%) |
Mar 19, 2013 | 74.08 | 74.50 | 73.30 | 73.85 | 1,469,273 | -0.26(-0.36%) |
Mar 18, 2013 | 73.54 | 74.89 | 73.54 | 74.11 | 1,758,489 | +0.15(+0.20%) |
Mar 15, 2013 | 74.35 | 74.47 | 73.37 | 73.96 | 1,693,021 | -0.64(-0.86%) |
Mar 14, 2013 | 74.33 | 74.82 | 74.06 | 74.61 | 959,299 | +0.46(+0.62%) |
Mar 13, 2013 | 73.85 | 74.33 | 73.75 | 74.15 | 1,288,345 | -0.12(-0.17%) |
Mar 12, 2013 | 74.61 | 75.05 | 74.02 | 74.27 | 1,242,129 | -0.89(-1.19%) |
Mar 11, 2013 | 74.93 | 75.28 | 74.75 | 75.16 | 1,544,849 | -0.12(-0.16%) |
Mar 08, 2013 | 74.08 | 75.42 | 73.86 | 75.29 | 2,625,475 | +1.21(+1.63%) |
Mar 07, 2013 | 73.75 | 74.34 | 73.40 | 74.08 | 1,667,765 | +1.13(+1.55%) |
Mar 06, 2013 | 73.23 | 73.40 | 72.85 | 72.95 | 927,083 | -0.45(-0.61%) |
Mar 05, 2013 | 73.11 | 73.61 | 73.06 | 73.40 | 1,726,538 | +0.13(+0.18%) |
Mar 04, 2013 | 72.78 | 73.44 | 72.53 | 73.27 | 2,526,570 | -0.01(-0.01%) |