Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 81.98 | 82.02 | 80.52 | 80.52 | 89,533 | -1.61(-1.96%) |
May 30, 2013 | 82.04 | 82.50 | 81.67 | 82.13 | 84,137 | -0.22(-0.26%) |
May 29, 2013 | 82.19 | 82.61 | 81.78 | 82.35 | 135,346 | -0.17(-0.20%) |
May 28, 2013 | 82.70 | 83.12 | 82.12 | 82.52 | 155,901 | +0.86(+1.06%) |
May 24, 2013 | 81.34 | 81.65 | 80.97 | 81.65 | 84,903 | -0.32(-0.39%) |
May 23, 2013 | 80.94 | 82.03 | 80.83 | 81.98 | 112,400 | -0.06(-0.07%) |
May 22, 2013 | 83.26 | 83.86 | 81.72 | 82.03 | 259,943 | -1.07(-1.29%) |
May 21, 2013 | 83.43 | 83.74 | 82.86 | 83.10 | 97,668 | -0.09(-0.11%) |
May 20, 2013 | 82.09 | 83.29 | 82.09 | 83.19 | 203,536 | +1.16(+1.42%) |
May 17, 2013 | 81.13 | 82.07 | 81.13 | 82.02 | 128,976 | +1.24(+1.53%) |
May 16, 2013 | 81.06 | 81.35 | 80.59 | 80.79 | 125,748 | -0.34(-0.42%) |
May 15, 2013 | 81.13 | 81.40 | 80.57 | 81.13 | 81,203 | +0.83(+1.04%) |
May 13, 2013 | 80.27 | 80.33 | 79.84 | 80.30 | 123,037 | -0.06(-0.07%) |
May 10, 2013 | 80.29 | 80.47 | 79.66 | 80.36 | 171,727 | -0.33(-0.41%) |
May 09, 2013 | 80.83 | 81.08 | 80.34 | 80.69 | 90,018 | -0.14(-0.17%) |
May 08, 2013 | 80.71 | 80.92 | 80.36 | 80.83 | 125,620 | +0.19(+0.23%) |
May 07, 2013 | 80.37 | 80.92 | 80.10 | 80.64 | 110,700 | +0.55(+0.69%) |
May 06, 2013 | 79.68 | 80.36 | 79.66 | 80.08 | 165,230 | +0.43(+0.55%) |
May 03, 2013 | 78.60 | 79.76 | 78.06 | 79.65 | 185,201 | +1.58(+2.03%) |
May 02, 2013 | 77.59 | 78.31 | 77.27 | 78.06 | 98,306 | +0.88(+1.14%) |
May 01, 2013 | 78.15 | 78.15 | 77.12 | 77.19 | 153,089 | -1.23(-1.56%) |
Apr 30, 2013 | 78.23 | 78.41 | 77.52 | 78.41 | 156,109 | +0.31(+0.39%) |
Apr 29, 2013 | 77.61 | 78.39 | 77.44 | 78.11 | 80,779 | +0.79(+1.02%) |
Apr 26, 2013 | 77.33 | 77.47 | 76.89 | 77.32 | 118,121 | -0.09(-0.12%) |
Apr 25, 2013 | 77.81 | 78.33 | 77.24 | 77.41 | 68,458 | -0.12(-0.15%) |
Apr 24, 2013 | 76.75 | 77.89 | 76.75 | 77.53 | 106,268 | +0.97(+1.26%) |
Apr 23, 2013 | 75.97 | 76.58 | 75.66 | 76.56 | 124,743 | +0.86(+1.14%) |
Apr 22, 2013 | 75.20 | 75.86 | 74.66 | 75.70 | 85,190 | +0.80(+1.07%) |
Apr 19, 2013 | 75.43 | 75.64 | 74.52 | 74.90 | 90,480 | -0.09(-0.12%) |
Apr 18, 2013 | 74.55 | 75.38 | 73.91 | 74.99 | 149,134 | +0.60(+0.81%) |
Apr 17, 2013 | 75.42 | 75.42 | 73.78 | 74.39 | 197,645 | -1.54(-2.03%) |
Apr 16, 2013 | 75.90 | 76.03 | 74.92 | 75.93 | 207,755 | +0.81(+1.07%) |
Apr 15, 2013 | 77.55 | 77.55 | 75.01 | 75.13 | 315,605 | -3.12(-3.99%) |
Apr 12, 2013 | 78.91 | 78.95 | 77.74 | 78.25 | 154,881 | -1.05(-1.33%) |
Apr 11, 2013 | 79.19 | 79.63 | 78.81 | 79.30 | 105,219 | +0.29(+0.36%) |
Apr 10, 2013 | 78.87 | 79.29 | 78.67 | 79.01 | 88,899 | +0.41(+0.52%) |
Apr 09, 2013 | 78.01 | 78.90 | 77.83 | 78.60 | 120,235 | +0.66(+0.85%) |
Apr 08, 2013 | 77.57 | 77.96 | 77.34 | 77.94 | 119,396 | +0.51(+0.66%) |
Apr 05, 2013 | 76.37 | 77.47 | 76.15 | 77.43 | 77,333 | +0.06(+0.08%) |
Apr 04, 2013 | 77.31 | 77.65 | 76.80 | 77.37 | 187,979 | -0.06(-0.07%) |
Apr 03, 2013 | 78.79 | 78.88 | 77.17 | 77.43 | 150,700 | -1.36(-1.73%) |
Apr 02, 2013 | 79.37 | 79.37 | 78.58 | 78.79 | 74,038 | -0.49(-0.62%) |
Apr 01, 2013 | 79.42 | 79.67 | 78.76 | 79.28 | 104,211 | -0.16(-0.20%) |
Mar 28, 2013 | 79.71 | 79.96 | 79.41 | 79.44 | 106,278 | -0.27(-0.34%) |
Mar 27, 2013 | 79.11 | 79.81 | 78.87 | 79.71 | 98,290 | +0.22(+0.27%) |
Mar 26, 2013 | 79.07 | 79.52 | 78.94 | 79.49 | 89,570 | +0.86(+1.10%) |
Mar 25, 2013 | 79.19 | 79.50 | 78.32 | 78.63 | 110,081 | -0.22(-0.28%) |
Mar 22, 2013 | 78.53 | 78.96 | 78.48 | 78.86 | 80,909 | +0.60(+0.77%) |
Mar 21, 2013 | 78.38 | 78.84 | 78.21 | 78.25 | 177,742 | -0.46(-0.59%) |
Mar 20, 2013 | 78.74 | 78.90 | 78.26 | 78.72 | 129,818 | +0.48(+0.62%) |
Mar 19, 2013 | 79.24 | 79.24 | 77.60 | 78.23 | 86,658 | -0.83(-1.06%) |
Mar 18, 2013 | 78.76 | 79.60 | 78.70 | 79.07 | 112,043 | -0.64(-0.80%) |
Mar 15, 2013 | 79.72 | 80.06 | 79.40 | 79.70 | 90,324 | -0.06(-0.07%) |
Mar 14, 2013 | 78.92 | 79.89 | 78.92 | 79.76 | 86,819 | +1.08(+1.37%) |
Mar 13, 2013 | 78.83 | 78.93 | 78.52 | 78.68 | 88,950 | -0.14(-0.18%) |
Mar 12, 2013 | 78.77 | 79.26 | 78.62 | 78.82 | 88,465 | +0.11(+0.13%) |
Mar 11, 2013 | 78.72 | 78.85 | 78.09 | 78.72 | 151,652 | +0.05(+0.06%) |
Mar 08, 2013 | 78.53 | 78.81 | 78.16 | 78.67 | 107,964 | +0.39(+0.49%) |
Mar 07, 2013 | 78.09 | 78.39 | 77.80 | 78.28 | 115,394 | +0.36(+0.47%) |
Mar 06, 2013 | 78.12 | 78.19 | 77.57 | 77.92 | 75,542 | +0.18(+0.23%) |
Mar 05, 2013 | 77.80 | 78.05 | 77.43 | 77.74 | 103,034 | +0.55(+0.71%) |
Mar 04, 2013 | 77.20 | 77.33 | 76.49 | 77.19 | 139,804 | -0.24(-0.31%) |