Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 85.39 | 86.21 | 84.90 | 85.05 | 3,035,326 | -0.44(-0.52%) |
May 30, 2013 | 84.31 | 85.82 | 84.20 | 85.50 | 1,917,147 | +1.35(+1.60%) |
May 29, 2013 | 84.39 | 84.74 | 83.66 | 84.15 | 1,891,245 | -0.89(-1.04%) |
May 28, 2013 | 84.66 | 85.65 | 84.49 | 85.03 | 2,425,892 | +1.02(+1.22%) |
May 24, 2013 | 81.99 | 84.04 | 81.41 | 84.01 | 2,238,660 | +1.47(+1.79%) |
May 23, 2013 | 82.57 | 82.87 | 81.86 | 82.54 | 2,281,426 | -0.57(-0.68%) |
May 22, 2013 | 84.20 | 84.84 | 82.64 | 83.11 | 2,514,362 | -1.03(-1.22%) |
May 21, 2013 | 83.74 | 84.52 | 83.71 | 84.14 | 1,910,838 | +0.55(+0.66%) |
May 20, 2013 | 83.51 | 83.95 | 83.22 | 83.59 | 1,864,091 | +0.49(+0.59%) |
May 17, 2013 | 82.58 | 83.24 | 82.28 | 83.10 | 1,816,016 | +0.74(+0.90%) |
May 16, 2013 | 82.42 | 83.13 | 82.26 | 82.36 | 2,747,843 | -0.49(-0.59%) |
May 15, 2013 | 81.53 | 83.02 | 81.15 | 82.85 | 2,678,416 | +1.56(+1.92%) |
May 13, 2013 | 81.02 | 81.45 | 80.75 | 81.29 | 1,634,363 | -0.07(-0.08%) |
May 10, 2013 | 80.92 | 81.39 | 80.20 | 81.35 | 2,572,040 | +0.94(+1.17%) |
May 09, 2013 | 81.07 | 81.11 | 80.16 | 80.41 | 1,178,844 | -0.61(-0.75%) |
May 08, 2013 | 80.84 | 81.04 | 80.14 | 81.02 | 1,848,332 | +0.19(+0.24%) |
May 07, 2013 | 79.41 | 80.86 | 79.00 | 80.83 | 2,916,389 | +1.42(+1.78%) |
May 06, 2013 | 79.14 | 79.95 | 78.91 | 79.41 | 2,167,953 | +0.26(+0.33%) |
May 03, 2013 | 79.08 | 79.27 | 78.90 | 79.15 | 1,751,309 | +0.55(+0.70%) |
May 02, 2013 | 78.14 | 78.73 | 77.77 | 78.60 | 1,621,204 | +0.85(+1.09%) |
May 01, 2013 | 77.48 | 77.80 | 77.32 | 77.75 | 1,733,881 | +0.04(+0.05%) |
Apr 30, 2013 | 77.55 | 78.02 | 77.26 | 77.71 | 2,501,468 | -0.08(-0.10%) |
Apr 29, 2013 | 78.25 | 78.26 | 77.62 | 77.79 | 1,318,984 | -0.36(-0.46%) |
Apr 26, 2013 | 76.77 | 78.32 | 77.17 | 78.15 | 2,920,019 | +0.97(+1.26%) |
Apr 25, 2013 | 78.31 | 78.40 | 77.05 | 77.17 | 2,596,006 | -1.04(-1.33%) |
Apr 24, 2013 | 78.40 | 79.08 | 77.93 | 78.21 | 4,384,481 | +0.54(+0.69%) |
Apr 23, 2013 | 77.29 | 78.42 | 77.10 | 77.68 | 2,666,544 | +0.66(+0.86%) |
Apr 22, 2013 | 77.12 | 77.32 | 76.45 | 77.01 | 2,054,169 | -0.08(-0.10%) |
Apr 19, 2013 | 77.59 | 77.59 | 76.68 | 77.09 | 3,115,295 | -0.05(-0.06%) |
Apr 18, 2013 | 78.42 | 78.63 | 76.74 | 77.14 | 2,888,464 | -1.37(-1.74%) |
Apr 17, 2013 | 78.60 | 78.96 | 77.64 | 78.50 | 3,934,473 | -0.31(-0.39%) |
Apr 16, 2013 | 76.60 | 78.98 | 76.44 | 78.81 | 8,679,367 | +3.12(+4.12%) |
Apr 15, 2013 | 76.66 | 81.44 | 74.95 | 75.69 | 14,993,727 | -0.97(-1.27%) |
Apr 12, 2013 | 76.77 | 77.34 | 76.58 | 76.66 | 2,415,690 | -0.31(-0.40%) |
Apr 11, 2013 | 78.72 | 78.95 | 76.92 | 76.97 | 5,161,120 | -1.38(-1.76%) |
Apr 10, 2013 | 76.26 | 78.54 | 76.26 | 78.35 | 4,609,239 | +2.85(+3.78%) |
Apr 09, 2013 | 75.83 | 75.93 | 75.22 | 75.50 | 1,788,304 | +0.04(+0.05%) |
Apr 08, 2013 | 74.34 | 75.46 | 74.14 | 75.46 | 1,885,715 | +1.14(+1.53%) |
Apr 05, 2013 | 73.22 | 74.46 | 72.68 | 74.32 | 2,777,271 | -0.73(-0.98%) |
Apr 04, 2013 | 74.81 | 75.82 | 74.81 | 75.06 | 1,960,875 | -0.17(-0.23%) |
Apr 03, 2013 | 75.58 | 76.34 | 74.92 | 75.23 | 4,438,744 | -0.44(-0.59%) |
Apr 02, 2013 | 72.66 | 75.76 | 72.58 | 75.67 | 5,205,397 | +2.92(+4.01%) |
Apr 01, 2013 | 73.49 | 73.54 | 72.50 | 72.75 | 1,649,992 | -0.92(-1.26%) |
Mar 28, 2013 | 72.45 | 73.79 | 72.24 | 73.68 | 1,825,223 | +1.27(+1.76%) |
Mar 27, 2013 | 71.92 | 72.54 | 71.10 | 72.41 | 2,479,835 | +0.26(+0.36%) |
Mar 26, 2013 | 72.13 | 72.66 | 71.92 | 72.15 | 3,440,991 | +0.20(+0.28%) |
Mar 25, 2013 | 73.25 | 73.54 | 71.84 | 71.94 | 3,419,483 | -1.22(-1.67%) |
Mar 22, 2013 | 74.46 | 74.46 | 72.93 | 73.17 | 2,549,390 | -0.65(-0.87%) |
Mar 21, 2013 | 74.45 | 74.49 | 72.97 | 73.81 | 3,596,346 | -0.91(-1.21%) |
Mar 20, 2013 | 75.16 | 75.17 | 74.52 | 74.72 | 2,137,389 | +0.15(+0.21%) |
Mar 19, 2013 | 74.36 | 74.80 | 74.00 | 74.56 | 2,187,496 | +0.59(+0.79%) |
Mar 18, 2013 | 73.54 | 74.31 | 73.28 | 73.98 | 1,677,148 | -0.34(-0.45%) |
Mar 15, 2013 | 73.95 | 74.58 | 73.56 | 74.31 | 2,266,772 | -0.19(-0.26%) |
Mar 14, 2013 | 74.85 | 74.89 | 74.48 | 74.51 | 1,805,747 | -0.26(-0.35%) |
Mar 13, 2013 | 74.66 | 74.88 | 73.00 | 74.77 | 1,151,925 | +0.07(+0.09%) |
Mar 12, 2013 | 74.10 | 74.84 | 73.98 | 74.70 | 1,698,078 | +0.46(+0.62%) |
Mar 11, 2013 | 73.97 | 74.24 | 73.61 | 74.24 | 1,144,188 | +0.17(+0.23%) |
Mar 08, 2013 | 73.89 | 74.13 | 73.39 | 74.06 | 1,348,578 | +0.53(+0.72%) |
Mar 07, 2013 | 73.96 | 73.97 | 73.22 | 73.54 | 1,351,804 | -0.17(-0.23%) |
Mar 06, 2013 | 73.73 | 73.84 | 73.44 | 73.71 | 1,458,424 | +0.23(+0.31%) |
Mar 05, 2013 | 72.70 | 73.55 | 72.49 | 73.48 | 2,018,979 | +1.06(+1.46%) |
Mar 04, 2013 | 71.43 | 72.43 | 71.31 | 72.42 | 1,459,353 | +0.53(+0.74%) |