Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.55 | 77.25 | 74.97 | 76.11 | 556,963 | +0.43(+0.57%) |
May 30, 2013 | 76.55 | 76.75 | 75.50 | 75.68 | 131,550 | -1.03(-1.34%) |
May 29, 2013 | 78.65 | 78.68 | 76.60 | 76.71 | 172,356 | -2.06(-2.62%) |
May 28, 2013 | 77.97 | 79.35 | 77.73 | 78.77 | 107,450 | +1.13(+1.46%) |
May 27, 2013 | 77.60 | 77.95 | 77.50 | 77.64 | 65,755 | +0.23(+0.30%) |
May 24, 2013 | 77.60 | 77.60 | 76.62 | 77.41 | 64,184 | -0.24(-0.31%) |
May 23, 2013 | 79.05 | 79.23 | 77.41 | 77.65 | 91,326 | -1.54(-1.94%) |
May 22, 2013 | 79.50 | 80.06 | 79.16 | 79.19 | 128,423 | -0.20(-0.25%) |
May 21, 2013 | 79.54 | 79.92 | 78.52 | 79.39 | 149,706 | +0.01(+0.01%) |
May 17, 2013 | 79.38 | 79.38 | 79.38 | 0 | +0.09(+0.11%) | |
May 16, 2013 | 79.02 | 79.87 | 79.02 | 79.29 | 93,712 | +0.09(+0.11%) |
May 15, 2013 | 79.19 | 79.66 | 79.01 | 79.20 | 98,963 | -0.66(-0.83%) |
May 13, 2013 | 78.91 | 79.96 | 78.84 | 79.86 | 155,140 | +1.04(+1.32%) |
May 10, 2013 | 79.48 | 79.48 | 78.77 | 78.82 | 71,499 | -0.63(-0.79%) |
May 09, 2013 | 79.50 | 79.68 | 79.11 | 79.45 | 135,874 | -0.05(-0.06%) |
May 08, 2013 | 80.31 | 80.38 | 79.12 | 79.50 | 127,961 | -1.02(-1.27%) |
May 07, 2013 | 80.80 | 81.09 | 80.42 | 80.52 | 99,011 | -0.61(-0.75%) |
May 06, 2013 | 81.01 | 81.25 | 80.65 | 81.13 | 107,449 | +0.06(+0.07%) |
May 03, 2013 | 80.71 | 81.31 | 80.71 | 81.07 | 73,200 | +0.37(+0.46%) |
May 02, 2013 | 81.31 | 81.82 | 80.27 | 80.70 | 195,374 | -0.73(-0.90%) |
May 01, 2013 | 83.36 | 83.36 | 81.12 | 81.43 | 107,584 | -1.49(-1.80%) |
Apr 30, 2013 | 80.98 | 83.31 | 80.61 | 82.92 | 146,964 | +1.94(+2.40%) |
Apr 29, 2013 | 81.26 | 81.41 | 80.06 | 80.98 | 126,639 | -0.71(-0.87%) |
Apr 26, 2013 | 81.85 | 81.86 | 81.41 | 81.69 | 108,603 | -0.17(-0.21%) |
Apr 25, 2013 | 81.21 | 82.11 | 81.11 | 81.86 | 64,187 | +1.08(+1.34%) |
Apr 24, 2013 | 80.99 | 81.34 | 80.20 | 80.78 | 62,210 | +0.05(+0.06%) |
Apr 23, 2013 | 80.23 | 81.06 | 80.20 | 80.73 | 67,917 | +0.49(+0.61%) |
Apr 22, 2013 | 80.35 | 80.50 | 79.20 | 80.24 | 82,452 | +0.24(+0.30%) |
Apr 19, 2013 | 79.23 | 80.21 | 78.92 | 80.00 | 175,380 | +1.00(+1.27%) |
Apr 18, 2013 | 79.76 | 79.76 | 78.63 | 79.00 | 80,265 | +0.11(+0.14%) |
Apr 17, 2013 | 79.60 | 80.29 | 78.76 | 78.89 | 70,271 | -1.00(-1.25%) |
Apr 16, 2013 | 78.25 | 80.30 | 78.22 | 79.89 | 66,878 | +1.59(+2.03%) |
Apr 15, 2013 | 79.45 | 79.59 | 78.00 | 78.30 | 113,481 | -1.21(-1.52%) |
Apr 12, 2013 | 80.15 | 80.37 | 79.31 | 79.51 | 57,583 | -0.86(-1.07%) |
Apr 11, 2013 | 79.56 | 80.40 | 79.44 | 80.37 | 92,792 | +0.37(+0.46%) |
Apr 10, 2013 | 79.60 | 80.44 | 79.22 | 80.00 | 126,173 | +0.05(+0.06%) |
Apr 09, 2013 | 79.30 | 80.30 | 79.17 | 79.95 | 116,786 | +0.75(+0.95%) |
Apr 08, 2013 | 79.00 | 79.50 | 78.77 | 79.20 | 96,176 | +0.20(+0.25%) |
Apr 05, 2013 | 78.46 | 79.05 | 78.24 | 79.00 | 71,100 | -0.75(-0.94%) |
Apr 04, 2013 | 80.35 | 80.35 | 79.37 | 79.75 | 74,427 | -0.39(-0.49%) |
Apr 03, 2013 | 79.74 | 80.50 | 79.50 | 80.14 | 126,423 | +0.04(+0.05%) |
Apr 02, 2013 | 79.69 | 80.82 | 79.69 | 80.10 | 75,892 | +0.42(+0.53%) |
Apr 01, 2013 | 80.70 | 80.70 | 79.50 | 79.68 | 103,873 | -0.83(-1.03%) |
Mar 28, 2013 | 80.51 | 80.51 | 80.51 | 0 | +1.59(+2.01%) | |
Mar 27, 2013 | 78.64 | 79.06 | 78.46 | 78.92 | 113,978 | +0.28(+0.36%) |
Mar 26, 2013 | 77.87 | 78.84 | 77.85 | 78.64 | 88,276 | +1.30(+1.68%) |
Mar 25, 2013 | 77.01 | 77.70 | 77.00 | 77.34 | 89,543 | +0.41(+0.53%) |
Mar 22, 2013 | 76.38 | 77.72 | 76.38 | 76.93 | 79,185 | +0.68(+0.89%) |
Mar 21, 2013 | 76.09 | 77.72 | 76.09 | 76.25 | 95,880 | -0.35(-0.46%) |
Mar 20, 2013 | 76.22 | 77.00 | 76.22 | 76.60 | 104,398 | +0.03(+0.04%) |
Mar 19, 2013 | 75.95 | 76.93 | 75.26 | 76.57 | 150,541 | +0.62(+0.82%) |
Mar 18, 2013 | 77.38 | 77.75 | 75.80 | 75.95 | 190,092 | -1.05(-1.36%) |
Mar 15, 2013 | 77.46 | 78.00 | 76.88 | 77.00 | 303,839 | -0.49(-0.63%) |
Mar 14, 2013 | 77.51 | 77.69 | 76.99 | 77.49 | 113,272 | -0.15(-0.19%) |
Mar 13, 2013 | 78.35 | 78.50 | 77.16 | 77.64 | 89,213 | -0.74(-0.94%) |
Mar 12, 2013 | 79.43 | 79.43 | 78.38 | 78.38 | 73,028 | -0.70(-0.89%) |
Mar 11, 2013 | 78.49 | 79.28 | 78.16 | 79.08 | 70,085 | +0.86(+1.10%) |
Mar 08, 2013 | 78.81 | 79.29 | 78.03 | 78.22 | 58,773 | -0.62(-0.79%) |
Mar 07, 2013 | 78.21 | 78.90 | 78.19 | 78.84 | 83,736 | +0.12(+0.15%) |
Mar 06, 2013 | 78.02 | 79.06 | 77.84 | 78.72 | 90,678 | +0.52(+0.66%) |
Mar 05, 2013 | 78.72 | 78.72 | 77.73 | 78.20 | 120,635 | -0.50(-0.64%) |
Mar 04, 2013 | 78.12 | 79.15 | 78.03 | 78.70 | 89,495 | +0.60(+0.77%) |