Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.70 | 72.60 | 70.45 | 71.09 | 157,354 | +0.09(+0.12%) |
May 30, 2013 | 70.54 | 71.14 | 70.25 | 71.00 | 94,406 | +0.82(+1.17%) |
May 29, 2013 | 70.64 | 70.80 | 70.03 | 70.18 | 133,003 | -0.85(-1.19%) |
May 28, 2013 | 69.95 | 71.14 | 69.79 | 71.03 | 165,980 | +2.14(+3.11%) |
May 24, 2013 | 69.69 | 69.70 | 68.32 | 68.89 | 315,367 | -1.17(-1.67%) |
May 23, 2013 | 67.81 | 70.32 | 67.70 | 70.06 | 138,842 | +0.34(+0.49%) |
May 22, 2013 | 71.15 | 71.83 | 69.23 | 69.72 | 131,055 | -1.49(-2.09%) |
May 21, 2013 | 70.71 | 71.57 | 70.07 | 71.21 | 181,744 | +0.69(+0.98%) |
May 20, 2013 | 70.83 | 70.87 | 70.28 | 70.51 | 326,372 | -0.31(-0.44%) |
May 17, 2013 | 70.60 | 70.89 | 70.34 | 70.83 | 400,239 | +0.30(+0.42%) |
May 16, 2013 | 72.59 | 72.61 | 70.05 | 70.53 | 285,162 | -2.08(-2.87%) |
May 15, 2013 | 71.02 | 72.72 | 71.02 | 72.61 | 223,718 | +2.53(+3.61%) |
May 13, 2013 | 70.26 | 70.51 | 69.29 | 70.08 | 149,513 | -0.31(-0.43%) |
May 10, 2013 | 70.77 | 70.92 | 70.11 | 70.39 | 125,551 | -0.40(-0.57%) |
May 09, 2013 | 70.65 | 71.66 | 70.59 | 70.79 | 263,733 | +0.06(+0.09%) |
May 08, 2013 | 68.44 | 70.91 | 68.24 | 70.73 | 245,193 | +2.62(+3.85%) |
May 07, 2013 | 66.64 | 68.12 | 65.90 | 68.11 | 269,713 | +1.37(+2.06%) |
May 06, 2013 | 67.82 | 68.36 | 66.25 | 66.73 | 416,017 | -0.77(-1.14%) |
May 03, 2013 | 67.33 | 68.23 | 66.25 | 67.50 | 239,812 | +1.25(+1.89%) |
May 02, 2013 | 65.28 | 66.89 | 64.47 | 66.25 | 202,569 | +1.32(+2.03%) |
May 01, 2013 | 66.99 | 67.12 | 64.88 | 64.93 | 266,937 | -2.18(-3.25%) |
Apr 30, 2013 | 67.49 | 67.69 | 67.01 | 67.12 | 251,241 | -0.56(-0.83%) |
Apr 29, 2013 | 66.78 | 68.37 | 66.66 | 67.68 | 288,662 | +1.05(+1.57%) |
Apr 26, 2013 | 66.46 | 66.80 | 65.15 | 66.63 | 304,646 | +0.13(+0.20%) |
Apr 25, 2013 | 66.32 | 67.31 | 66.19 | 66.50 | 147,980 | +0.43(+0.65%) |
Apr 24, 2013 | 65.90 | 66.28 | 65.23 | 66.07 | 152,877 | +0.38(+0.59%) |
Apr 23, 2013 | 65.34 | 66.10 | 65.02 | 65.69 | 166,294 | +0.50(+0.76%) |
Apr 22, 2013 | 65.42 | 65.95 | 64.16 | 65.19 | 195,592 | -0.09(-0.13%) |
Apr 19, 2013 | 65.48 | 65.97 | 64.16 | 65.28 | 353,413 | +0.19(+0.30%) |
Apr 18, 2013 | 66.06 | 66.40 | 64.88 | 65.08 | 194,358 | -0.98(-1.48%) |
Apr 17, 2013 | 66.81 | 66.81 | 64.86 | 66.06 | 333,616 | -1.41(-2.08%) |
Apr 16, 2013 | 67.38 | 68.28 | 66.93 | 67.47 | 349,036 | +0.46(+0.69%) |
Apr 15, 2013 | 69.54 | 69.78 | 66.89 | 67.01 | 256,918 | -3.14(-4.47%) |
Apr 12, 2013 | 71.48 | 71.63 | 68.74 | 70.14 | 298,422 | -1.69(-2.36%) |
Apr 11, 2013 | 71.76 | 72.52 | 71.61 | 71.84 | 161,242 | -0.06(-0.09%) |
Apr 10, 2013 | 71.99 | 72.51 | 71.33 | 71.90 | 186,909 | +0.24(+0.34%) |
Apr 09, 2013 | 71.68 | 72.57 | 71.51 | 71.65 | 182,791 | +0.03(+0.04%) |
Apr 08, 2013 | 70.89 | 71.85 | 70.69 | 71.63 | 286,830 | +0.66(+0.92%) |
Apr 05, 2013 | 70.00 | 71.09 | 69.57 | 70.97 | 238,311 | -0.23(-0.32%) |
Apr 04, 2013 | 72.29 | 72.29 | 70.43 | 71.20 | 327,779 | -1.16(-1.61%) |
Apr 03, 2013 | 72.34 | 73.51 | 71.37 | 72.36 | 371,837 | +0.41(+0.57%) |
Apr 02, 2013 | 76.15 | 76.15 | 71.16 | 71.95 | 531,363 | -4.22(-5.54%) |
Apr 01, 2013 | 77.09 | 77.09 | 73.22 | 76.17 | 541,451 | -0.87(-1.13%) |
Mar 28, 2013 | 79.00 | 79.37 | 75.49 | 77.04 | 437,272 | -1.60(-2.03%) |
Mar 27, 2013 | 81.69 | 82.57 | 73.84 | 78.64 | 1,131,236 | -2.06(-2.55%) |
Mar 26, 2013 | 80.11 | 81.07 | 79.28 | 80.71 | 243,432 | +1.12(+1.41%) |
Mar 25, 2013 | 82.01 | 82.07 | 78.43 | 79.59 | 277,443 | -2.11(-2.58%) |
Mar 22, 2013 | 80.54 | 82.30 | 80.21 | 81.69 | 285,024 | +1.42(+1.77%) |
Mar 21, 2013 | 81.02 | 81.68 | 78.15 | 80.27 | 327,138 | -0.99(-1.22%) |
Mar 20, 2013 | 79.81 | 82.07 | 79.81 | 81.26 | 195,140 | +1.49(+1.86%) |
Mar 19, 2013 | 81.26 | 81.40 | 79.18 | 79.77 | 243,882 | -1.48(-1.82%) |
Mar 18, 2013 | 79.41 | 82.16 | 79.26 | 81.25 | 279,702 | -0.70(-0.85%) |
Mar 15, 2013 | 81.24 | 82.21 | 80.84 | 81.95 | 663,161 | +0.93(+1.14%) |
Mar 14, 2013 | 77.94 | 81.07 | 77.39 | 81.02 | 332,413 | +3.42(+4.41%) |
Mar 13, 2013 | 77.01 | 77.94 | 75.73 | 77.60 | 229,622 | +0.57(+0.74%) |
Mar 12, 2013 | 77.68 | 77.68 | 75.86 | 77.03 | 179,852 | -0.73(-0.93%) |
Mar 11, 2013 | 78.10 | 78.28 | 76.66 | 77.75 | 250,119 | -0.31(-0.40%) |
Mar 08, 2013 | 77.70 | 78.08 | 76.50 | 78.07 | 232,174 | +1.15(+1.50%) |
Mar 07, 2013 | 75.86 | 77.26 | 75.86 | 76.91 | 267,702 | +1.00(+1.32%) |
Mar 06, 2013 | 75.97 | 76.42 | 75.31 | 75.91 | 190,574 | +0.39(+0.52%) |
Mar 05, 2013 | 74.30 | 76.54 | 74.21 | 75.52 | 395,255 | +1.99(+2.71%) |
Mar 04, 2013 | 73.79 | 74.87 | 73.04 | 73.52 | 316,509 | -0.25(-0.34%) |