Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.84 | 72.05 | 71.09 | 71.23 | 2,024,102 | -1.77(-2.42%) |
May 30, 2013 | 73.10 | 73.36 | 72.84 | 73.00 | 1,304,771 | +0.33(+0.46%) |
May 29, 2013 | 73.53 | 73.69 | 72.64 | 72.67 | 990,842 | -1.57(-2.11%) |
May 28, 2013 | 74.88 | 75.24 | 74.06 | 74.23 | 731,977 | +0.14(+0.19%) |
May 24, 2013 | 73.90 | 74.22 | 73.65 | 74.09 | 804,776 | +0.01(+0.01%) |
May 23, 2013 | 73.33 | 74.10 | 72.98 | 74.08 | 1,224,027 | +0.26(+0.35%) |
May 22, 2013 | 74.22 | 74.72 | 73.67 | 73.83 | 1,223,975 | -0.26(-0.35%) |
May 21, 2013 | 73.93 | 74.50 | 73.77 | 74.08 | 1,395,371 | +0.09(+0.13%) |
May 20, 2013 | 74.19 | 74.32 | 73.91 | 73.99 | 1,075,037 | -0.69(-0.92%) |
May 17, 2013 | 74.45 | 75.01 | 74.01 | 74.68 | 1,735,889 | -0.27(-0.36%) |
May 16, 2013 | 75.50 | 75.73 | 74.88 | 74.95 | 752,484 | -0.81(-1.06%) |
May 15, 2013 | 75.12 | 76.09 | 75.12 | 75.76 | 1,222,848 | +0.17(+0.23%) |
May 13, 2013 | 75.36 | 75.66 | 75.13 | 75.59 | 1,158,202 | +0.61(+0.82%) |
May 10, 2013 | 74.74 | 75.10 | 74.50 | 74.98 | 578,921 | +0.38(+0.51%) |
May 09, 2013 | 75.05 | 75.19 | 74.42 | 74.60 | 998,765 | -1.17(-1.54%) |
May 08, 2013 | 75.58 | 75.91 | 75.40 | 75.77 | 1,661,551 | +1.12(+1.51%) |
May 07, 2013 | 74.71 | 74.94 | 73.81 | 74.64 | 1,013,181 | +0.40(+0.54%) |
May 06, 2013 | 74.48 | 74.52 | 74.05 | 74.24 | 784,431 | -0.31(-0.42%) |
May 03, 2013 | 73.93 | 74.82 | 73.81 | 74.55 | 2,656,730 | +0.74(+1.00%) |
May 02, 2013 | 73.53 | 74.10 | 73.37 | 73.81 | 2,642,971 | +0.28(+0.38%) |
May 01, 2013 | 74.13 | 74.60 | 73.51 | 73.53 | 1,692,499 | -0.57(-0.76%) |
Apr 30, 2013 | 72.75 | 74.19 | 72.39 | 74.10 | 6,455,761 | +0.11(+0.15%) |
Apr 29, 2013 | 73.65 | 74.38 | 73.56 | 73.99 | 5,004,022 | +1.05(+1.43%) |
Apr 26, 2013 | 73.22 | 73.29 | 72.33 | 72.95 | 4,521,055 | -1.61(-2.16%) |
Apr 25, 2013 | 75.37 | 75.43 | 74.35 | 74.56 | 2,090,724 | -0.05(-0.07%) |
Apr 24, 2013 | 74.36 | 75.41 | 74.35 | 74.61 | 2,012,384 | -0.89(-1.18%) |
Apr 23, 2013 | 75.55 | 75.92 | 75.39 | 75.50 | 1,721,361 | -1.23(-1.61%) |
Apr 22, 2013 | 76.77 | 76.98 | 76.36 | 76.73 | 1,223,020 | -0.16(-0.20%) |
Apr 19, 2013 | 76.02 | 77.26 | 75.98 | 76.89 | 1,526,573 | +1.28(+1.69%) |
Apr 18, 2013 | 75.51 | 75.97 | 74.82 | 75.61 | 1,723,622 | +0.64(+0.86%) |
Apr 17, 2013 | 76.78 | 76.80 | 74.94 | 74.97 | 2,346,882 | -2.01(-2.62%) |
Apr 16, 2013 | 76.98 | 77.21 | 76.33 | 76.98 | 920,206 | +0.86(+1.13%) |
Apr 15, 2013 | 76.68 | 77.05 | 76.12 | 76.12 | 1,366,018 | -1.67(-2.14%) |
Apr 12, 2013 | 77.46 | 77.84 | 77.20 | 77.79 | 1,954,168 | -0.39(-0.50%) |
Apr 11, 2013 | 78.14 | 78.59 | 77.96 | 78.18 | 1,158,172 | -0.74(-0.94%) |
Apr 10, 2013 | 76.94 | 78.94 | 76.90 | 78.92 | 2,750,593 | +2.41(+3.15%) |
Apr 09, 2013 | 76.29 | 76.96 | 76.01 | 76.51 | 1,159,243 | -0.39(-0.50%) |
Apr 08, 2013 | 76.98 | 77.27 | 76.65 | 76.90 | 1,572,009 | +1.26(+1.67%) |
Apr 05, 2013 | 75.36 | 76.08 | 74.95 | 75.63 | 1,696,966 | -1.51(-1.96%) |
Apr 04, 2013 | 76.31 | 77.59 | 76.05 | 77.15 | 1,278,037 | +0.36(+0.47%) |
Apr 03, 2013 | 78.33 | 78.64 | 76.72 | 76.78 | 5,104,322 | -0.82(-1.06%) |
Apr 02, 2013 | 77.25 | 78.73 | 77.19 | 77.60 | 2,166,839 | +0.64(+0.83%) |
Apr 01, 2013 | 77.13 | 77.46 | 76.66 | 76.97 | 629,376 | -0.18(-0.23%) |
Mar 28, 2013 | 76.93 | 77.32 | 76.56 | 77.15 | 1,297,472 | +1.63(+2.15%) |
Mar 27, 2013 | 74.74 | 75.65 | 74.53 | 75.52 | 1,491,956 | -0.96(-1.26%) |
Mar 26, 2013 | 75.50 | 76.60 | 75.19 | 76.48 | 1,744,342 | +1.01(+1.33%) |
Mar 25, 2013 | 76.27 | 76.50 | 75.09 | 75.47 | 3,079,915 | -0.55(-0.72%) |
Mar 22, 2013 | 74.59 | 76.02 | 74.49 | 76.02 | 2,924,995 | +1.88(+2.54%) |
Mar 21, 2013 | 74.02 | 74.50 | 73.70 | 74.14 | 2,659,813 | -0.36(-0.48%) |
Mar 20, 2013 | 74.67 | 74.83 | 74.11 | 74.50 | 1,485,213 | +0.66(+0.89%) |
Mar 19, 2013 | 74.07 | 74.49 | 73.29 | 73.84 | 1,469,472 | -0.26(-0.36%) |
Mar 18, 2013 | 73.53 | 74.88 | 73.53 | 74.10 | 1,758,728 | +0.15(+0.20%) |
Mar 15, 2013 | 74.34 | 74.46 | 73.36 | 73.95 | 1,693,251 | -0.64(-0.86%) |
Mar 14, 2013 | 74.32 | 74.81 | 74.05 | 74.60 | 959,430 | +0.46(+0.62%) |
Mar 13, 2013 | 73.84 | 74.32 | 73.74 | 74.14 | 1,288,519 | -0.12(-0.17%) |
Mar 12, 2013 | 74.60 | 75.04 | 74.01 | 74.26 | 1,242,298 | -0.89(-1.19%) |
Mar 11, 2013 | 74.92 | 75.27 | 74.74 | 75.15 | 1,545,058 | -0.12(-0.16%) |
Mar 08, 2013 | 74.07 | 75.41 | 73.85 | 75.28 | 2,625,831 | +1.21(+1.63%) |
Mar 07, 2013 | 73.74 | 74.33 | 73.39 | 74.07 | 1,667,991 | +1.13(+1.55%) |
Mar 06, 2013 | 73.22 | 73.39 | 72.84 | 72.94 | 927,209 | -0.45(-0.61%) |
Mar 05, 2013 | 73.10 | 73.60 | 73.05 | 73.39 | 1,726,772 | +0.13(+0.18%) |
Mar 04, 2013 | 72.77 | 73.43 | 72.52 | 73.26 | 2,526,913 | -0.01(-0.01%) |