Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 84.65 | 85.20 | 84.13 | 84.15 | 45,277,560 | -0.94(-1.10%) |
May 30, 2013 | 84.75 | 85.29 | 84.59 | 85.09 | 35,586,072 | +0.57(+0.67%) |
May 29, 2013 | 84.80 | 85.34 | 83.78 | 84.52 | 47,058,044 | -0.79(-0.93%) |
May 28, 2013 | 85.36 | 86.13 | 84.74 | 85.31 | 53,600,388 | +1.09(+1.30%) |
May 24, 2013 | 83.72 | 84.28 | 83.21 | 84.22 | 38,742,560 | -0.02(-0.02%) |
May 23, 2013 | 83.16 | 84.27 | 83.04 | 84.24 | 51,745,088 | +0.10(+0.12%) |
May 22, 2013 | 85.54 | 86.37 | 83.56 | 84.14 | 79,761,048 | -1.25(-1.46%) |
May 21, 2013 | 85.36 | 85.66 | 85.08 | 85.38 | 27,423,408 | +0.02(+0.02%) |
May 20, 2013 | 84.98 | 85.70 | 84.97 | 85.37 | 29,085,510 | +0.14(+0.16%) |
May 17, 2013 | 84.67 | 85.25 | 84.29 | 85.23 | 41,465,540 | +0.95(+1.12%) |
May 16, 2013 | 84.35 | 84.81 | 84.07 | 84.28 | 48,853,956 | -0.22(-0.25%) |
May 15, 2013 | 84.15 | 84.90 | 84.06 | 84.50 | 39,512,848 | +1.24(+1.49%) |
May 13, 2013 | 83.24 | 83.57 | 82.97 | 83.26 | 26,174,764 | -0.06(-0.07%) |
May 10, 2013 | 82.78 | 83.41 | 82.66 | 83.32 | 45,660,444 | +0.63(+0.76%) |
May 09, 2013 | 82.86 | 83.04 | 82.39 | 82.69 | 37,568,584 | -0.28(-0.34%) |
May 08, 2013 | 82.54 | 83.01 | 82.33 | 82.97 | 43,778,136 | +0.24(+0.29%) |
May 07, 2013 | 82.18 | 82.75 | 81.86 | 82.73 | 34,773,044 | +0.67(+0.82%) |
May 06, 2013 | 81.60 | 82.17 | 81.52 | 82.06 | 31,255,176 | +0.52(+0.64%) |
May 03, 2013 | 81.34 | 82.04 | 80.26 | 81.54 | 60,412,440 | +1.27(+1.59%) |
May 02, 2013 | 79.45 | 80.43 | 79.31 | 80.26 | 45,126,208 | +1.26(+1.59%) |
May 01, 2013 | 80.72 | 80.80 | 78.96 | 79.01 | 139,667,328 | -1.96(-2.42%) |
Apr 30, 2013 | 80.52 | 81.00 | 80.17 | 80.97 | 35,431,772 | +0.46(+0.57%) |
Apr 29, 2013 | 80.29 | 80.69 | 80.08 | 80.51 | 24,161,306 | +0.58(+0.72%) |
Apr 26, 2013 | 80.10 | 80.37 | 79.84 | 79.94 | 37,661,736 | -0.43(-0.54%) |
Apr 25, 2013 | 80.05 | 80.80 | 79.93 | 80.37 | 42,469,548 | +0.52(+0.66%) |
Apr 24, 2013 | 79.41 | 79.90 | 79.10 | 79.84 | 47,667,096 | +0.41(+0.52%) |
Apr 23, 2013 | 78.82 | 79.45 | 78.18 | 79.43 | 64,251,956 | +1.24(+1.58%) |
Apr 22, 2013 | 78.04 | 78.36 | 76.75 | 78.19 | 57,167,584 | +0.22(+0.29%) |
Apr 19, 2013 | 77.08 | 78.03 | 76.76 | 77.97 | 52,218,860 | +0.89(+1.15%) |
Apr 18, 2013 | 77.57 | 77.76 | 76.69 | 77.08 | 67,966,128 | -0.43(-0.55%) |
Apr 17, 2013 | 78.23 | 78.32 | 76.78 | 77.51 | 90,312,728 | -1.37(-1.74%) |
Apr 16, 2013 | 78.14 | 78.99 | 77.86 | 78.88 | 67,477,072 | +1.34(+1.73%) |
Apr 15, 2013 | 80.07 | 80.15 | 77.26 | 77.54 | 116,424,984 | -3.04(-3.77%) |
Apr 12, 2013 | 80.62 | 80.83 | 79.95 | 80.57 | 48,733,044 | -0.33(-0.40%) |
Apr 11, 2013 | 80.74 | 81.38 | 80.67 | 80.90 | 37,895,792 | +0.11(+0.14%) |
Apr 10, 2013 | 79.60 | 80.97 | 79.55 | 80.79 | 58,247,568 | +1.44(+1.81%) |
Apr 09, 2013 | 79.71 | 79.88 | 79.20 | 79.35 | 42,800,944 | -0.23(-0.29%) |
Apr 08, 2013 | 78.87 | 79.61 | 78.59 | 79.58 | 33,571,004 | +0.65(+0.83%) |
Apr 05, 2013 | 77.89 | 78.95 | 77.80 | 78.93 | 53,947,700 | -0.15(-0.20%) |
Apr 04, 2013 | 78.53 | 79.11 | 78.27 | 79.08 | 43,821,176 | +0.67(+0.86%) |
Apr 03, 2013 | 79.97 | 80.01 | 78.23 | 78.41 | 76,054,104 | -1.25(-1.57%) |
Apr 02, 2013 | 80.69 | 80.81 | 79.59 | 79.66 | 55,671,716 | -0.50(-0.62%) |
Apr 01, 2013 | 81.12 | 81.29 | 79.77 | 80.16 | 69,334,360 | -1.09(-1.34%) |
Mar 28, 2013 | 81.12 | 81.45 | 81.00 | 81.25 | 28,081,374 | +0.10(+0.12%) |
Mar 27, 2013 | 80.58 | 81.21 | 80.23 | 81.15 | 33,076,898 | +0.06(+0.07%) |
Mar 26, 2013 | 81.18 | 81.30 | 80.67 | 81.10 | 30,620,918 | +0.26(+0.32%) |
Mar 25, 2013 | 80.99 | 81.50 | 80.26 | 80.84 | 42,628,092 | +0.05(+0.06%) |
Mar 22, 2013 | 80.87 | 80.97 | 80.60 | 80.79 | 38,960,556 | +0.25(+0.31%) |
Mar 21, 2013 | 80.69 | 81.06 | 80.26 | 80.54 | 43,264,144 | -0.71(-0.88%) |
Mar 20, 2013 | 80.97 | 81.29 | 80.88 | 81.26 | 32,584,014 | +0.75(+0.93%) |
Mar 19, 2013 | 81.01 | 81.27 | 79.81 | 80.51 | 60,009,548 | -0.34(-0.42%) |
Mar 18, 2013 | 80.43 | 81.18 | 80.37 | 80.85 | 42,770,148 | -0.45(-0.55%) |
Mar 15, 2013 | 81.21 | 81.48 | 80.99 | 81.30 | 41,211,884 | -0.04(-0.05%) |
Mar 14, 2013 | 80.68 | 81.35 | 80.55 | 81.34 | 28,841,460 | +0.81(+1.00%) |
Mar 13, 2013 | 80.26 | 80.67 | 80.01 | 80.54 | 33,404,052 | +0.30(+0.37%) |
Mar 12, 2013 | 80.21 | 80.44 | 79.95 | 80.24 | 25,044,134 | -0.16(-0.20%) |
Mar 11, 2013 | 80.16 | 80.44 | 80.08 | 80.40 | 31,136,008 | -0.03(-0.03%) |
Mar 08, 2013 | 80.31 | 80.44 | 79.73 | 80.42 | 44,363,748 | +0.74(+0.93%) |
Mar 07, 2013 | 79.35 | 79.75 | 79.21 | 79.69 | 32,524,416 | +0.38(+0.48%) |
Mar 06, 2013 | 79.34 | 79.45 | 79.04 | 79.31 | 33,195,176 | +0.21(+0.26%) |
Mar 05, 2013 | 78.61 | 79.24 | 78.60 | 79.10 | 41,503,328 | +0.91(+1.16%) |
Mar 04, 2013 | 77.80 | 78.23 | 77.40 | 78.19 | 32,139,280 | +0.21(+0.26%) |