Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 74.13 | 74.51 | 73.78 | 73.87 | 146,783 | -0.62(-0.83%) |
May 30, 2013 | 73.62 | 74.58 | 73.51 | 74.49 | 89,635 | +0.95(+1.29%) |
May 29, 2013 | 73.05 | 74.20 | 72.83 | 73.54 | 122,351 | -0.23(-0.31%) |
May 28, 2013 | 73.10 | 73.89 | 72.22 | 73.77 | 156,134 | +1.79(+2.49%) |
May 24, 2013 | 72.50 | 73.15 | 71.39 | 71.98 | 114,650 | -0.98(-1.34%) |
May 23, 2013 | 72.62 | 73.55 | 72.24 | 72.96 | 295,255 | -0.36(-0.49%) |
May 22, 2013 | 73.11 | 74.04 | 72.92 | 73.32 | 287,866 | +0.20(+0.27%) |
May 21, 2013 | 72.41 | 73.26 | 72.19 | 73.12 | 185,665 | +0.49(+0.67%) |
May 20, 2013 | 72.27 | 72.96 | 72.27 | 72.63 | 236,986 | +0.03(+0.04%) |
May 17, 2013 | 72.10 | 72.81 | 71.66 | 72.60 | 284,496 | +1.18(+1.65%) |
May 16, 2013 | 71.69 | 72.60 | 71.19 | 71.42 | 214,956 | -0.30(-0.42%) |
May 15, 2013 | 71.67 | 72.09 | 71.52 | 71.72 | 250,989 | +0.03(+0.04%) |
May 13, 2013 | 72.60 | 72.60 | 71.24 | 71.69 | 109,990 | -0.89(-1.23%) |
May 10, 2013 | 72.09 | 72.71 | 72.09 | 72.58 | 128,417 | +0.43(+0.60%) |
May 09, 2013 | 72.40 | 72.49 | 71.82 | 72.15 | 162,157 | -0.19(-0.26%) |
May 08, 2013 | 72.54 | 72.68 | 71.86 | 72.34 | 164,410 | +0.02(+0.03%) |
May 07, 2013 | 71.14 | 72.39 | 70.94 | 72.32 | 156,344 | +1.23(+1.73%) |
May 06, 2013 | 71.00 | 71.33 | 70.15 | 71.09 | 239,728 | +0.34(+0.48%) |
May 03, 2013 | 69.94 | 70.85 | 68.73 | 70.75 | 347,171 | +2.02(+2.94%) |
May 02, 2013 | 67.90 | 68.77 | 66.43 | 68.73 | 423,802 | +0.82(+1.21%) |
May 01, 2013 | 74.92 | 75.41 | 67.59 | 67.91 | 1,395,356 | -7.87(-10.39%) |
Apr 30, 2013 | 75.82 | 76.03 | 75.13 | 75.78 | 208,717 | +0.10(+0.13%) |
Apr 29, 2013 | 75.00 | 75.90 | 74.32 | 75.68 | 145,015 | +0.77(+1.03%) |
Apr 26, 2013 | 74.67 | 75.01 | 74.75 | 74.91 | 144,413 | +0.16(+0.21%) |
Apr 25, 2013 | 74.43 | 75.45 | 74.39 | 74.75 | 106,340 | +0.66(+0.89%) |
Apr 24, 2013 | 73.51 | 74.28 | 73.51 | 74.09 | 89,666 | +0.31(+0.42%) |
Apr 23, 2013 | 73.29 | 74.20 | 72.52 | 73.78 | 166,991 | +1.26(+1.74%) |
Apr 22, 2013 | 72.66 | 72.80 | 71.42 | 72.52 | 106,751 | +0.24(+0.33%) |
Apr 19, 2013 | 72.14 | 72.68 | 71.26 | 72.28 | 181,252 | -0.10(-0.14%) |
Apr 18, 2013 | 72.48 | 72.93 | 71.37 | 72.38 | 214,541 | -0.20(-0.28%) |
Apr 17, 2013 | 73.99 | 74.75 | 72.06 | 72.58 | 268,140 | -2.00(-2.68%) |
Apr 16, 2013 | 74.17 | 74.82 | 73.25 | 74.58 | 196,630 | +0.86(+1.17%) |
Apr 15, 2013 | 75.40 | 76.95 | 73.30 | 73.72 | 174,584 | -2.27(-2.99%) |
Apr 12, 2013 | 75.88 | 76.24 | 75.60 | 75.99 | 172,833 | -0.38(-0.50%) |
Apr 11, 2013 | 76.57 | 76.90 | 75.95 | 76.37 | 240,959 | +0.02(+0.03%) |
Apr 10, 2013 | 74.77 | 76.60 | 74.77 | 76.35 | 210,978 | +1.81(+2.43%) |
Apr 09, 2013 | 75.27 | 75.32 | 74.22 | 74.54 | 79,069 | -0.44(-0.59%) |
Apr 08, 2013 | 74.77 | 75.10 | 74.06 | 74.98 | 70,278 | +0.47(+0.63%) |
Apr 05, 2013 | 73.71 | 74.77 | 73.56 | 74.51 | 185,704 | -0.66(-0.88%) |
Apr 04, 2013 | 74.54 | 75.23 | 74.33 | 75.17 | 267,804 | +0.59(+0.79%) |
Apr 03, 2013 | 76.51 | 76.51 | 74.41 | 74.58 | 221,928 | -1.87(-2.45%) |
Apr 02, 2013 | 77.26 | 77.93 | 76.04 | 76.45 | 328,948 | -1.26(-1.62%) |
Apr 01, 2013 | 77.92 | 78.73 | 77.44 | 77.71 | 286,423 | -0.79(-1.01%) |
Mar 28, 2013 | 77.14 | 78.78 | 76.86 | 78.50 | 214,996 | +1.58(+2.05%) |
Mar 27, 2013 | 76.10 | 77.17 | 75.79 | 76.92 | 122,435 | +0.28(+0.37%) |
Mar 26, 2013 | 76.60 | 76.80 | 76.22 | 76.64 | 282,254 | +0.52(+0.68%) |
Mar 25, 2013 | 76.20 | 77.36 | 75.84 | 76.12 | 179,704 | -0.17(-0.22%) |
Mar 22, 2013 | 75.87 | 76.32 | 75.29 | 76.29 | 174,453 | +0.68(+0.90%) |
Mar 21, 2013 | 75.83 | 76.54 | 75.31 | 75.61 | 157,621 | -1.08(-1.41%) |
Mar 20, 2013 | 76.75 | 77.32 | 76.53 | 76.69 | 111,576 | +0.42(+0.55%) |
Mar 19, 2013 | 76.89 | 76.89 | 75.37 | 76.27 | 218,654 | -0.43(-0.56%) |
Mar 18, 2013 | 77.02 | 77.80 | 76.65 | 76.70 | 152,425 | -1.54(-1.97%) |
Mar 15, 2013 | 78.40 | 79.72 | 77.73 | 78.24 | 290,127 | -0.07(-0.09%) |
Mar 14, 2013 | 77.49 | 78.46 | 76.98 | 78.31 | 153,527 | +0.85(+1.10%) |
Mar 13, 2013 | 76.75 | 77.80 | 76.70 | 77.46 | 159,091 | +0.68(+0.89%) |
Mar 12, 2013 | 77.13 | 77.41 | 76.58 | 76.78 | 340,528 | -0.64(-0.83%) |
Mar 11, 2013 | 77.48 | 78.02 | 77.22 | 77.42 | 114,811 | -0.35(-0.45%) |
Mar 08, 2013 | 77.81 | 78.23 | 77.31 | 77.77 | 195,578 | +0.61(+0.79%) |
Mar 07, 2013 | 77.40 | 77.77 | 76.79 | 77.16 | 184,787 | -0.34(-0.44%) |
Mar 06, 2013 | 77.16 | 77.69 | 77.16 | 77.50 | 258,965 | +0.33(+0.43%) |
Mar 05, 2013 | 75.13 | 77.21 | 75.13 | 77.17 | 300,315 | +2.25(+3.00%) |
Mar 04, 2013 | 75.65 | 75.89 | 73.99 | 74.92 | 455,067 | -0.74(-0.98%) |
Mar 01, 2013 | 74.29 | 75.95 | 73.85 | 75.66 | 371,934 | +0.65(+0.87%) |
Feb 28, 2013 | 75.16 | 76.02 | 75.01 | 75.01 | 254,507 | -0.01(-0.01%) |
Feb 27, 2013 | 73.28 | 75.54 | 73.28 | 75.02 | 270,328 | +1.76(+2.40%) |
Feb 26, 2013 | 73.79 | 74.40 | 73.04 | 73.26 | 305,308 | -1.96(-2.61%) |
Feb 22, 2013 | 74.61 | 75.27 | 74.61 | 75.22 | 274,937 | +1.06(+1.43%) |
Feb 21, 2013 | 74.69 | 75.13 | 73.81 | 74.16 | 231,927 | -0.72(-0.96%) |
Feb 20, 2013 | 75.61 | 76.09 | 74.78 | 74.88 | 340,859 | -0.63(-0.83%) |
Feb 19, 2013 | 73.85 | 75.53 | 73.77 | 75.51 | 263,058 | +1.78(+2.41%) |
Feb 15, 2013 | 73.88 | 74.13 | 73.11 | 73.73 | 180,415 | +0.17(+0.23%) |
Feb 14, 2013 | 72.66 | 73.67 | 72.61 | 73.56 | 198,951 | +0.71(+0.97%) |
Feb 13, 2013 | 73.37 | 73.45 | 72.39 | 72.85 | 225,801 | -0.54(-0.74%) |
Feb 12, 2013 | 74.13 | 74.15 | 73.16 | 73.39 | 296,034 | -0.75(-1.01%) |
Feb 11, 2013 | 74.24 | 74.29 | 73.61 | 74.14 | 180,172 | -0.12(-0.16%) |
Feb 08, 2013 | 74.07 | 74.55 | 73.73 | 74.26 | 241,545 | +0.17(+0.23%) |
Feb 07, 2013 | 74.28 | 74.36 | 71.92 | 74.09 | 526,985 | -0.37(-0.50%) |
Feb 06, 2013 | 74.25 | 75.00 | 70.50 | 74.46 | 1,240,621 | -4.28(-5.44%) |
Feb 04, 2013 | 79.35 | 79.78 | 78.32 | 78.74 | 146,176 | -1.17(-1.46%) |
Feb 01, 2013 | 79.10 | 80.52 | 78.88 | 79.91 | 242,758 | +1.30(+1.65%) |
Jan 31, 2013 | 78.63 | 79.40 | 78.25 | 78.61 | 206,292 | -0.12(-0.15%) |
Jan 30, 2013 | 79.49 | 79.73 | 78.38 | 78.73 | 153,088 | -0.92(-1.16%) |
Jan 29, 2013 | 78.89 | 79.68 | 78.43 | 79.65 | 194,560 | +0.75(+0.95%) |
Jan 28, 2013 | 78.43 | 79.61 | 78.36 | 78.90 | 232,661 | +0.50(+0.64%) |
Jan 25, 2013 | 78.09 | 78.42 | 77.44 | 78.40 | 120,069 | +0.49(+0.63%) |
Jan 24, 2013 | 77.76 | 78.83 | 76.83 | 77.91 | 192,224 | +0.11(+0.14%) |
Jan 23, 2013 | 78.03 | 78.91 | 77.45 | 77.80 | 218,491 | -0.05(-0.06%) |
Jan 22, 2013 | 77.29 | 78.00 | 76.88 | 77.85 | 201,566 | +0.44(+0.57%) |
Jan 18, 2013 | 77.49 | 77.76 | 76.94 | 77.41 | 210,463 | -0.19(-0.24%) |
Jan 17, 2013 | 77.46 | 77.77 | 77.17 | 77.60 | 172,815 | +0.59(+0.77%) |
Jan 16, 2013 | 76.95 | 77.49 | 76.31 | 77.01 | 102,724 | -0.14(-0.18%) |
Jan 15, 2013 | 76.71 | 77.53 | 76.79 | 77.15 | 160,069 | -0.18(-0.23%) |
Jan 14, 2013 | 77.20 | 77.68 | 76.74 | 77.33 | 106,823 | +0.03(+0.04%) |
Jan 11, 2013 | 77.33 | 77.76 | 76.95 | 77.30 | 342,961 | +0.12(+0.16%) |
Jan 10, 2013 | 78.08 | 78.58 | 76.98 | 77.18 | 289,398 | -0.27(-0.35%) |
Jan 09, 2013 | 77.18 | 77.91 | 76.95 | 77.45 | 142,778 | +0.70(+0.91%) |
Jan 08, 2013 | 76.07 | 76.90 | 75.86 | 76.75 | 110,038 | +0.62(+0.81%) |
Jan 07, 2013 | 75.70 | 76.47 | 75.65 | 76.13 | 176,830 | -0.20(-0.26%) |
Jan 04, 2013 | 76.56 | 76.71 | 76.10 | 76.33 | 124,900 | +0.24(+0.32%) |
Jan 03, 2013 | 76.47 | 76.99 | 75.69 | 76.09 | 151,949 | -0.43(-0.56%) |
Jan 02, 2013 | 76.45 | 76.56 | 75.36 | 76.52 | 376,654 | +1.15(+1.53%) |
Dec 31, 2012 | 73.09 | 75.54 | 72.65 | 75.37 | 131,671 | +2.31(+3.16%) |
Dec 28, 2012 | 73.25 | 74.50 | 72.99 | 73.06 | 110,717 | -0.80(-1.08%) |
Dec 27, 2012 | 74.10 | 75.08 | 72.56 | 73.86 | 164,167 | -0.22(-0.30%) |
Dec 26, 2012 | 74.94 | 75.23 | 73.95 | 74.08 | 103,813 | -0.81(-1.08%) |
Dec 24, 2012 | 74.97 | 74.97 | 74.15 | 74.89 | 59,386 | +0.01(+0.01%) |
Dec 21, 2012 | 75.03 | 75.60 | 74.60 | 74.88 | 436,543 | -0.37(-0.49%) |
Dec 20, 2012 | 75.02 | 75.76 | 74.33 | 75.25 | 221,109 | +0.30(+0.40%) |
Dec 19, 2012 | 74.27 | 75.29 | 74.14 | 74.95 | 217,376 | +0.71(+0.96%) |
Dec 18, 2012 | 73.08 | 74.34 | 72.62 | 74.24 | 179,476 | +1.15(+1.57%) |
Dec 17, 2012 | 72.22 | 73.80 | 71.60 | 73.09 | 187,199 | +1.32(+1.84%) |
Dec 14, 2012 | 72.37 | 73.05 | 71.51 | 71.77 | 170,334 | -0.92(-1.27%) |
Dec 13, 2012 | 73.14 | 73.67 | 72.58 | 72.69 | 201,005 | -0.30(-0.41%) |
Dec 12, 2012 | 71.41 | 73.38 | 70.51 | 72.99 | 208,128 | +0.30(+0.41%) |
Dec 11, 2012 | 72.68 | 73.02 | 72.03 | 72.69 | 206,672 | +0.15(+0.21%) |
Dec 10, 2012 | 71.80 | 73.08 | 71.31 | 72.54 | 130,789 | +0.73(+1.02%) |
Dec 07, 2012 | 72.95 | 72.95 | 71.43 | 71.81 | 130,225 | -0.73(-1.01%) |
Dec 06, 2012 | 72.30 | 73.09 | 71.99 | 72.54 | 88,168 | +0.20(+0.28%) |
Dec 05, 2012 | 72.20 | 72.76 | 70.99 | 72.34 | 137,356 | +0.30(+0.42%) |
Dec 04, 2012 | 71.58 | 72.34 | 71.00 | 72.04 | 125,370 | +0.08(+0.11%) |
Nov 30, 2012 | 72.06 | 72.07 | 70.90 | 71.96 | 222,849 | +0.23(+0.32%) |
Nov 29, 2012 | 71.82 | 72.05 | 70.95 | 71.73 | 129,732 | +0.68(+0.96%) |
Nov 28, 2012 | 69.83 | 71.07 | 69.12 | 71.05 | 170,946 | +0.80(+1.14%) |
Nov 27, 2012 | 70.98 | 71.37 | 70.21 | 70.25 | 102,351 | -0.36(-0.51%) |
Nov 26, 2012 | 70.15 | 70.97 | 69.68 | 70.61 | 105,909 | +0.00(+0.00%) |
Nov 23, 2012 | 69.47 | 70.63 | 69.09 | 70.61 | 55,698 | +1.56(+2.26%) |
Nov 21, 2012 | 69.30 | 69.46 | 68.74 | 69.05 | 84,737 | -0.27(-0.39%) |
Nov 20, 2012 | 69.19 | 69.87 | 68.49 | 69.32 | 148,327 | -0.18(-0.26%) |
Nov 19, 2012 | 68.78 | 69.53 | 67.95 | 69.50 | 190,781 | +1.54(+2.27%) |
Nov 16, 2012 | 68.83 | 68.83 | 66.43 | 67.96 | 220,677 | -1.03(-1.49%) |
Nov 15, 2012 | 68.86 | 69.00 | 67.88 | 68.99 | 271,473 | +0.22(+0.32%) |
Nov 14, 2012 | 70.25 | 70.75 | 68.62 | 68.77 | 203,213 | -1.15(-1.64%) |
Nov 13, 2012 | 69.55 | 70.82 | 69.02 | 69.92 | 204,991 | -0.03(-0.04%) |
Nov 12, 2012 | 69.15 | 70.72 | 69.15 | 69.95 | 121,709 | +0.87(+1.26%) |
Nov 09, 2012 | 67.28 | 69.40 | 67.28 | 69.08 | 137,995 | +1.04(+1.53%) |
Nov 08, 2012 | 68.96 | 69.49 | 68.04 | 68.04 | 211,432 | -1.29(-1.86%) |
Nov 07, 2012 | 73.29 | 73.29 | 69.31 | 69.33 | 223,148 | -3.43(-4.71%) |
Nov 06, 2012 | 70.26 | 73.67 | 70.26 | 72.76 | 288,791 | +2.24(+3.18%) |
Nov 05, 2012 | 70.90 | 70.90 | 69.88 | 70.52 | 222,887 | -0.52(-0.73%) |
Nov 02, 2012 | 72.56 | 73.08 | 71.04 | 71.04 | 253,928 | -1.84(-2.52%) |
Nov 01, 2012 | 73.15 | 75.21 | 71.88 | 72.88 | 523,914 | -0.90(-1.22%) |