Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.26 | 70.32 | 69.64 | 69.87 | 1,906,224 | -0.44(-0.62%) |
May 30, 2013 | 70.28 | 70.42 | 70.17 | 70.31 | 1,694,163 | -0.08(-0.11%) |
May 29, 2013 | 70.53 | 70.60 | 70.28 | 70.39 | 1,999,672 | -0.67(-0.95%) |
May 28, 2013 | 71.60 | 71.60 | 71.06 | 71.06 | 1,668,327 | -0.49(-0.69%) |
May 24, 2013 | 71.74 | 71.80 | 71.55 | 71.55 | 1,223,510 | -0.33(-0.46%) |
May 23, 2013 | 71.98 | 72.08 | 71.77 | 71.89 | 883,465 | -0.44(-0.61%) |
May 22, 2013 | 72.52 | 72.68 | 72.31 | 72.33 | 614,677 | -0.03(-0.04%) |
May 21, 2013 | 72.49 | 72.50 | 72.32 | 72.36 | 720,353 | -0.08(-0.11%) |
May 20, 2013 | 72.61 | 72.74 | 72.44 | 72.44 | 1,120,240 | -0.19(-0.27%) |
May 17, 2013 | 72.90 | 72.90 | 72.62 | 72.63 | 1,354,685 | -0.09(-0.12%) |
May 16, 2013 | 72.52 | 72.80 | 72.47 | 72.72 | 1,311,058 | +0.26(+0.35%) |
May 15, 2013 | 72.64 | 72.66 | 72.43 | 72.46 | 663,318 | -0.25(-0.34%) |
May 13, 2013 | 73.03 | 73.10 | 72.69 | 72.71 | 1,861,224 | -0.48(-0.66%) |
May 10, 2013 | 73.51 | 73.53 | 73.18 | 73.19 | 1,191,129 | -0.55(-0.74%) |
May 09, 2013 | 73.59 | 73.75 | 73.59 | 73.74 | 545,665 | +0.22(+0.30%) |
May 08, 2013 | 73.46 | 73.54 | 73.44 | 73.52 | 642,344 | +0.05(+0.07%) |
May 07, 2013 | 73.63 | 73.67 | 73.46 | 73.47 | 1,433,401 | -0.19(-0.26%) |
May 06, 2013 | 73.67 | 73.74 | 73.59 | 73.66 | 894,824 | -0.07(-0.09%) |
May 03, 2013 | 73.99 | 73.99 | 73.68 | 73.73 | 1,284,719 | -0.18(-0.25%) |
May 02, 2013 | 73.80 | 73.91 | 73.75 | 73.91 | 429,918 | +0.30(+0.41%) |
May 01, 2013 | 73.55 | 73.65 | 73.47 | 73.60 | 563,849 | +0.12(+0.16%) |
Apr 30, 2013 | 73.30 | 73.49 | 73.28 | 73.49 | 1,004,314 | +0.28(+0.39%) |
Apr 29, 2013 | 73.06 | 73.22 | 73.06 | 73.20 | 1,350,617 | +0.25(+0.35%) |
Apr 26, 2013 | 72.99 | 72.99 | 72.93 | 72.95 | 1,673,896 | -0.04(-0.06%) |
Apr 25, 2013 | 73.07 | 73.11 | 72.98 | 72.99 | 868,618 | -0.07(-0.10%) |
Apr 24, 2013 | 73.11 | 73.13 | 73.03 | 73.06 | 1,150,106 | +0.07(+0.09%) |
Apr 23, 2013 | 73.00 | 73.09 | 72.93 | 73.00 | 1,157,353 | +0.14(+0.19%) |
Apr 22, 2013 | 72.77 | 72.86 | 72.76 | 72.86 | 780,860 | +0.11(+0.15%) |
Apr 19, 2013 | 72.62 | 72.76 | 72.55 | 72.75 | 583,883 | +0.19(+0.26%) |
Apr 18, 2013 | 72.71 | 72.78 | 72.54 | 72.56 | 1,275,238 | -0.14(-0.19%) |
Apr 17, 2013 | 72.71 | 72.76 | 72.55 | 72.70 | 2,078,559 | -0.18(-0.25%) |
Apr 16, 2013 | 73.00 | 73.05 | 72.85 | 72.88 | 2,272,922 | -0.10(-0.13%) |
Apr 15, 2013 | 73.21 | 73.23 | 72.95 | 72.98 | 763,233 | -0.31(-0.43%) |
Apr 12, 2013 | 73.13 | 73.29 | 73.06 | 73.29 | 1,331,945 | +0.25(+0.34%) |
Apr 11, 2013 | 72.97 | 73.07 | 72.92 | 73.05 | 1,079,826 | +0.16(+0.22%) |
Apr 10, 2013 | 72.90 | 72.98 | 72.78 | 72.88 | 1,069,360 | +0.04(+0.05%) |
Apr 09, 2013 | 72.85 | 72.93 | 72.83 | 72.85 | 1,069,551 | -0.08(-0.12%) |
Apr 08, 2013 | 72.91 | 72.99 | 72.82 | 72.93 | 957,353 | +0.30(+0.42%) |
Apr 05, 2013 | 72.24 | 72.70 | 72.16 | 72.63 | 1,750,995 | +0.93(+1.29%) |
Apr 04, 2013 | 71.58 | 71.91 | 71.52 | 71.70 | 1,424,130 | +0.30(+0.42%) |
Apr 03, 2013 | 71.18 | 71.45 | 71.17 | 71.41 | 1,679,533 | +0.31(+0.44%) |
Apr 02, 2013 | 71.10 | 71.15 | 70.99 | 71.09 | 1,264,881 | +0.09(+0.13%) |
Apr 01, 2013 | 70.90 | 71.06 | 70.86 | 71.00 | 1,562,205 | +0.04(+0.06%) |
Mar 28, 2013 | 70.88 | 70.99 | 70.85 | 70.96 | 1,029,259 | +0.03(+0.04%) |
Mar 27, 2013 | 70.91 | 70.96 | 70.88 | 70.93 | 971,085 | -0.05(-0.07%) |
Mar 26, 2013 | 70.93 | 71.01 | 70.90 | 70.98 | 700,705 | +0.08(+0.11%) |
Mar 25, 2013 | 70.96 | 71.03 | 70.88 | 70.90 | 731,370 | -0.01(-0.02%) |
Mar 22, 2013 | 71.11 | 71.11 | 70.85 | 70.91 | 1,192,800 | -0.05(-0.07%) |
Mar 21, 2013 | 71.06 | 71.06 | 70.95 | 70.96 | 1,016,532 | -0.08(-0.12%) |
Mar 20, 2013 | 71.02 | 71.06 | 70.96 | 71.04 | 504,340 | +0.06(+0.08%) |
Mar 19, 2013 | 71.16 | 71.18 | 70.95 | 70.98 | 903,321 | -0.05(-0.08%) |
Mar 18, 2013 | 71.14 | 71.20 | 71.04 | 71.04 | 826,411 | -0.17(-0.24%) |
Mar 15, 2013 | 71.19 | 71.32 | 71.15 | 71.20 | 1,583,160 | +0.06(+0.08%) |
Mar 14, 2013 | 71.20 | 71.23 | 71.13 | 71.14 | 1,124,810 | -0.10(-0.14%) |
Mar 13, 2013 | 71.36 | 71.40 | 71.20 | 71.25 | 996,789 | -0.16(-0.22%) |
Mar 12, 2013 | 71.28 | 71.40 | 71.24 | 71.40 | 1,171,445 | +0.15(+0.21%) |
Mar 11, 2013 | 71.30 | 71.36 | 71.19 | 71.25 | 1,380,422 | -0.11(-0.15%) |
Mar 08, 2013 | 71.48 | 71.52 | 71.30 | 71.36 | 3,062,622 | -0.26(-0.36%) |
Mar 07, 2013 | 71.78 | 71.87 | 71.56 | 71.62 | 1,339,533 | -0.25(-0.35%) |
Mar 06, 2013 | 71.89 | 71.94 | 71.83 | 71.87 | 1,146,205 | -0.04(-0.05%) |
Mar 05, 2013 | 71.71 | 71.92 | 71.69 | 71.91 | 2,147,053 | +0.32(+0.45%) |
Mar 04, 2013 | 71.49 | 71.69 | 71.49 | 71.59 | 1,661,590 | +0.26(+0.36%) |