Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 72.61 | 73.05 | 72.27 | 72.33 | 201,870 | -0.50(-0.68%) |
May 30, 2013 | 72.22 | 72.85 | 72.00 | 72.83 | 162,618 | +0.68(+0.95%) |
May 29, 2013 | 72.56 | 72.56 | 71.67 | 72.15 | 216,730 | -0.65(-0.89%) |
May 28, 2013 | 73.24 | 73.96 | 72.71 | 72.79 | 131,780 | +0.11(+0.15%) |
May 24, 2013 | 72.64 | 72.90 | 71.97 | 72.68 | 140,711 | +0.38(+0.52%) |
May 23, 2013 | 71.59 | 72.59 | 71.46 | 72.30 | 194,607 | +0.30(+0.41%) |
May 22, 2013 | 73.23 | 74.04 | 71.74 | 72.01 | 210,982 | -1.17(-1.60%) |
May 21, 2013 | 73.84 | 73.89 | 73.04 | 73.18 | 322,155 | -0.57(-0.78%) |
May 20, 2013 | 74.27 | 74.54 | 73.69 | 73.75 | 125,596 | -0.51(-0.68%) |
May 17, 2013 | 74.70 | 74.86 | 74.03 | 74.26 | 167,832 | -0.17(-0.22%) |
May 16, 2013 | 74.28 | 74.46 | 74.02 | 74.43 | 639,677 | -0.04(-0.05%) |
May 15, 2013 | 73.99 | 74.47 | 73.82 | 74.46 | 283,919 | +0.81(+1.10%) |
May 13, 2013 | 73.99 | 74.00 | 73.55 | 73.65 | 185,164 | -0.30(-0.41%) |
May 10, 2013 | 73.69 | 74.02 | 73.51 | 73.96 | 350,284 | +0.50(+0.68%) |
May 09, 2013 | 72.87 | 73.62 | 72.82 | 73.46 | 380,846 | +0.54(+0.74%) |
May 08, 2013 | 72.01 | 72.93 | 71.79 | 72.92 | 303,813 | +0.94(+1.30%) |
May 07, 2013 | 71.45 | 72.10 | 71.28 | 71.98 | 348,787 | +0.48(+0.67%) |
May 06, 2013 | 72.03 | 72.18 | 71.47 | 71.50 | 299,962 | -0.53(-0.74%) |
May 03, 2013 | 71.83 | 72.18 | 71.48 | 72.03 | 418,516 | +0.55(+0.77%) |
May 02, 2013 | 71.34 | 72.19 | 71.10 | 71.48 | 365,114 | +0.35(+0.49%) |
May 01, 2013 | 71.46 | 71.90 | 70.71 | 71.13 | 726,010 | -0.71(-0.99%) |
Apr 30, 2013 | 75.42 | 75.42 | 71.22 | 71.84 | 1,300,584 | -3.78(-5.00%) |
Apr 29, 2013 | 75.98 | 75.98 | 75.37 | 75.62 | 440,974 | -0.02(-0.02%) |
Apr 26, 2013 | 76.23 | 76.42 | 75.51 | 75.64 | 218,840 | -0.66(-0.87%) |
Apr 25, 2013 | 76.92 | 76.92 | 76.17 | 76.30 | 197,923 | -0.31(-0.41%) |
Apr 24, 2013 | 77.02 | 77.03 | 76.46 | 76.61 | 175,719 | -0.35(-0.45%) |
Apr 23, 2013 | 76.90 | 77.02 | 76.32 | 76.96 | 370,570 | +0.43(+0.56%) |
Apr 22, 2013 | 76.78 | 76.78 | 76.22 | 76.53 | 238,184 | -0.26(-0.34%) |
Apr 19, 2013 | 76.30 | 77.11 | 75.87 | 76.79 | 362,636 | +0.60(+0.78%) |
Apr 18, 2013 | 76.96 | 77.02 | 75.74 | 76.19 | 433,423 | -0.75(-0.98%) |
Apr 17, 2013 | 77.65 | 77.83 | 76.58 | 76.94 | 269,225 | -1.18(-1.51%) |
Apr 16, 2013 | 77.74 | 78.19 | 76.95 | 78.12 | 278,753 | +0.79(+1.02%) |
Apr 15, 2013 | 78.42 | 78.81 | 77.25 | 77.33 | 325,406 | -1.29(-1.64%) |
Apr 12, 2013 | 79.50 | 79.52 | 77.84 | 78.62 | 829,550 | -0.88(-1.11%) |
Apr 11, 2013 | 79.98 | 80.41 | 79.44 | 79.50 | 410,320 | -0.51(-0.63%) |
Apr 10, 2013 | 79.24 | 80.42 | 79.06 | 80.01 | 448,852 | +0.75(+0.95%) |
Apr 09, 2013 | 79.09 | 79.82 | 78.66 | 79.25 | 737,581 | +0.60(+0.76%) |
Apr 08, 2013 | 78.17 | 78.72 | 77.70 | 78.65 | 652,952 | +0.55(+0.71%) |
Apr 05, 2013 | 77.73 | 78.48 | 77.29 | 78.10 | 662,585 | -0.34(-0.43%) |
Apr 04, 2013 | 77.84 | 78.44 | 77.54 | 78.44 | 298,257 | +0.76(+0.98%) |
Apr 03, 2013 | 78.10 | 78.23 | 77.39 | 77.68 | 519,123 | -0.37(-0.47%) |
Apr 02, 2013 | 77.29 | 78.30 | 77.29 | 78.05 | 533,153 | +0.57(+0.74%) |
Apr 01, 2013 | 77.33 | 77.52 | 77.00 | 77.48 | 682,788 | -0.23(-0.30%) |
Mar 28, 2013 | 76.88 | 77.77 | 76.58 | 77.71 | 338,404 | +1.07(+1.39%) |
Mar 27, 2013 | 76.09 | 76.64 | 75.52 | 76.64 | 201,477 | +0.31(+0.41%) |
Mar 26, 2013 | 75.70 | 76.33 | 75.67 | 76.33 | 117,824 | +0.97(+1.29%) |
Mar 25, 2013 | 75.16 | 75.49 | 74.65 | 75.35 | 251,944 | +0.47(+0.63%) |
Mar 22, 2013 | 74.59 | 75.12 | 74.49 | 74.88 | 281,711 | +0.24(+0.32%) |
Mar 21, 2013 | 74.61 | 75.12 | 74.40 | 74.65 | 281,149 | -0.28(-0.37%) |
Mar 20, 2013 | 75.08 | 75.37 | 74.85 | 74.92 | 194,335 | +0.10(+0.14%) |
Mar 19, 2013 | 74.67 | 74.88 | 74.22 | 74.82 | 208,231 | +0.16(+0.21%) |
Mar 18, 2013 | 74.65 | 75.04 | 74.41 | 74.66 | 224,205 | -0.60(-0.79%) |
Mar 15, 2013 | 75.33 | 75.42 | 74.83 | 75.26 | 252,395 | -0.38(-0.50%) |
Mar 14, 2013 | 74.99 | 75.75 | 74.92 | 75.64 | 373,640 | +0.82(+1.09%) |
Mar 13, 2013 | 74.72 | 74.93 | 74.52 | 74.82 | 427,960 | +0.11(+0.15%) |
Mar 12, 2013 | 74.14 | 74.75 | 74.01 | 74.71 | 149,127 | +0.50(+0.67%) |
Mar 11, 2013 | 73.28 | 74.37 | 73.28 | 74.21 | 110,381 | +0.44(+0.60%) |
Mar 08, 2013 | 73.23 | 73.89 | 73.19 | 73.77 | 300,363 | +0.39(+0.53%) |
Mar 07, 2013 | 73.62 | 73.91 | 73.36 | 73.39 | 149,031 | -0.48(-0.65%) |
Mar 06, 2013 | 74.19 | 74.47 | 73.78 | 73.86 | 156,649 | -0.31(-0.42%) |
Mar 05, 2013 | 73.04 | 74.40 | 73.04 | 74.18 | 213,467 | +1.25(+1.71%) |
Mar 04, 2013 | 72.78 | 72.99 | 72.48 | 72.93 | 394,594 | -0.35(-0.48%) |