Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 76.28 | 76.42 | 74.35 | 74.46 | 1,929,336 | -2.07(-2.71%) |
May 30, 2013 | 74.89 | 76.87 | 74.40 | 76.53 | 1,580,596 | +1.67(+2.23%) |
May 29, 2013 | 74.03 | 75.07 | 73.88 | 74.87 | 1,345,029 | +0.62(+0.83%) |
May 28, 2013 | 73.18 | 74.64 | 73.13 | 74.25 | 1,247,898 | +1.49(+2.05%) |
May 24, 2013 | 73.21 | 73.42 | 72.11 | 72.75 | 1,184,340 | -0.84(-1.14%) |
May 23, 2013 | 72.32 | 73.75 | 71.88 | 73.59 | 1,294,345 | +0.62(+0.85%) |
May 22, 2013 | 73.19 | 74.25 | 72.50 | 72.98 | 1,333,906 | -0.32(-0.44%) |
May 21, 2013 | 73.30 | 73.79 | 72.67 | 73.30 | 1,013,898 | -0.09(-0.13%) |
May 20, 2013 | 74.05 | 74.05 | 73.24 | 73.39 | 940,918 | -0.77(-1.03%) |
May 17, 2013 | 73.16 | 75.02 | 72.86 | 74.16 | 1,757,424 | +1.01(+1.39%) |
May 16, 2013 | 72.98 | 73.74 | 72.68 | 73.14 | 1,662,873 | -0.14(-0.19%) |
May 15, 2013 | 72.93 | 73.64 | 72.39 | 73.28 | 1,528,942 | -0.25(-0.34%) |
May 13, 2013 | 73.57 | 73.90 | 72.63 | 73.53 | 2,694,788 | -0.30(-0.40%) |
May 10, 2013 | 72.01 | 73.99 | 71.88 | 73.82 | 3,556,988 | +1.87(+2.60%) |
May 09, 2013 | 72.30 | 72.83 | 70.86 | 71.95 | 2,863,535 | -0.62(-0.85%) |
May 08, 2013 | 70.78 | 72.65 | 70.69 | 72.57 | 3,304,898 | +1.71(+2.41%) |
May 07, 2013 | 69.59 | 71.27 | 68.96 | 70.86 | 2,775,290 | +1.28(+1.84%) |
May 06, 2013 | 69.96 | 71.09 | 69.55 | 69.58 | 2,639,746 | +1.44(+2.11%) |
May 03, 2013 | 69.56 | 69.42 | 67.87 | 68.15 | 2,540,248 | -1.27(-1.83%) |
May 02, 2013 | 71.55 | 71.84 | 69.06 | 69.42 | 3,073,709 | -2.07(-2.90%) |
May 01, 2013 | 70.22 | 73.63 | 70.14 | 71.49 | 5,702,539 | +3.18(+4.66%) |
Apr 30, 2013 | 67.43 | 68.35 | 66.49 | 68.31 | 2,221,249 | +0.91(+1.35%) |
Apr 29, 2013 | 67.80 | 68.21 | 67.37 | 67.40 | 1,368,136 | -0.34(-0.50%) |
Apr 26, 2013 | 67.16 | 67.88 | 67.33 | 67.74 | 1,353,223 | +0.41(+0.60%) |
Apr 25, 2013 | 66.73 | 67.35 | 66.54 | 67.33 | 2,042,835 | +0.88(+1.32%) |
Apr 24, 2013 | 67.66 | 67.94 | 66.32 | 66.46 | 2,483,143 | -0.72(-1.07%) |
Apr 23, 2013 | 66.86 | 67.95 | 66.58 | 67.18 | 2,099,001 | +0.52(+0.77%) |
Apr 22, 2013 | 67.28 | 67.62 | 66.48 | 66.66 | 1,793,225 | -0.67(-1.00%) |
Apr 19, 2013 | 66.84 | 67.70 | 66.04 | 67.33 | 2,534,646 | +0.77(+1.16%) |
Apr 18, 2013 | 67.18 | 67.18 | 65.06 | 66.56 | 5,261,744 | -2.16(-3.14%) |
Apr 17, 2013 | 69.88 | 70.18 | 68.58 | 68.72 | 3,135,326 | -1.57(-2.23%) |
Apr 16, 2013 | 70.46 | 71.29 | 69.67 | 70.28 | 2,069,854 | +0.29(+0.41%) |
Apr 15, 2013 | 71.20 | 72.28 | 69.96 | 70.00 | 2,075,676 | -1.49(-2.09%) |
Apr 12, 2013 | 72.40 | 72.58 | 71.21 | 71.49 | 2,452,632 | -1.16(-1.60%) |
Apr 11, 2013 | 72.82 | 72.99 | 72.29 | 72.65 | 1,951,462 | -0.01(-0.01%) |
Apr 10, 2013 | 72.35 | 73.14 | 72.27 | 72.66 | 2,249,084 | +0.74(+1.03%) |
Apr 09, 2013 | 71.81 | 72.46 | 71.43 | 71.92 | 2,134,463 | +0.33(+0.46%) |
Apr 08, 2013 | 72.05 | 72.22 | 71.01 | 71.59 | 2,316,587 | -0.55(-0.77%) |
Apr 05, 2013 | 72.36 | 73.35 | 71.53 | 72.15 | 2,027,155 | -1.23(-1.67%) |
Apr 04, 2013 | 73.55 | 74.92 | 72.84 | 73.37 | 3,492,831 | -0.19(-0.26%) |
Apr 03, 2013 | 72.98 | 75.04 | 72.66 | 73.57 | 4,595,716 | +0.65(+0.88%) |
Apr 02, 2013 | 76.02 | 76.02 | 72.51 | 72.92 | 13,207,355 | +3.77(+5.45%) |
Apr 01, 2013 | 63.91 | 69.75 | 63.66 | 69.15 | 8,509,968 | +5.45(+8.55%) |
Mar 28, 2013 | 63.26 | 64.01 | 62.73 | 63.70 | 2,759,624 | +0.36(+0.57%) |
Mar 27, 2013 | 61.62 | 64.34 | 61.57 | 63.34 | 4,436,428 | +1.86(+3.03%) |
Mar 26, 2013 | 61.48 | 62.20 | 61.24 | 61.48 | 1,519,903 | +0.24(+0.39%) |
Mar 25, 2013 | 61.75 | 61.80 | 60.75 | 61.24 | 2,975,236 | -0.37(-0.60%) |
Mar 22, 2013 | 62.03 | 62.50 | 60.49 | 61.61 | 4,458,361 | -1.16(-1.84%) |
Mar 21, 2013 | 63.42 | 63.96 | 62.31 | 62.77 | 3,599,408 | -1.00(-1.57%) |
Mar 20, 2013 | 64.93 | 65.35 | 63.64 | 63.77 | 2,215,815 | -0.75(-1.17%) |
Mar 19, 2013 | 64.72 | 65.25 | 64.31 | 64.52 | 1,807,766 | -0.08(-0.13%) |
Mar 18, 2013 | 63.67 | 65.53 | 63.34 | 64.60 | 2,542,226 | +0.52(+0.82%) |
Mar 15, 2013 | 63.64 | 64.08 | 63.41 | 64.08 | 2,111,643 | +0.51(+0.81%) |
Mar 14, 2013 | 63.26 | 63.60 | 62.81 | 63.56 | 2,422,168 | +0.36(+0.57%) |
Mar 13, 2013 | 62.88 | 63.25 | 62.39 | 63.21 | 1,727,843 | +0.28(+0.44%) |
Mar 12, 2013 | 62.67 | 62.93 | 62.07 | 62.93 | 2,048,814 | +0.19(+0.31%) |
Mar 11, 2013 | 62.20 | 62.88 | 62.20 | 62.74 | 1,571,894 | +0.28(+0.44%) |
Mar 08, 2013 | 61.95 | 62.99 | 61.73 | 62.46 | 2,040,057 | +0.59(+0.95%) |
Mar 07, 2013 | 61.60 | 62.16 | 61.53 | 61.88 | 2,100,679 | +0.36(+0.58%) |
Mar 06, 2013 | 61.94 | 62.22 | 61.22 | 61.52 | 3,195,796 | -0.40(-0.65%) |
Mar 05, 2013 | 61.47 | 62.23 | 61.41 | 61.92 | 2,186,503 | +0.54(+0.88%) |
Mar 04, 2013 | 62.02 | 62.23 | 61.20 | 61.38 | 3,235,715 | -0.95(-1.52%) |