Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.01 | 72.10 | 69.73 | 69.78 | 646,624 | -1.75(-2.45%) |
May 30, 2013 | 71.20 | 72.12 | 70.67 | 71.53 | 530,285 | +0.62(+0.88%) |
May 29, 2013 | 71.86 | 72.03 | 70.28 | 70.91 | 525,775 | -1.79(-2.46%) |
May 28, 2013 | 71.93 | 73.55 | 71.75 | 72.70 | 532,469 | +1.50(+2.11%) |
May 24, 2013 | 70.27 | 71.46 | 69.43 | 71.19 | 426,039 | +0.33(+0.47%) |
May 23, 2013 | 69.18 | 71.28 | 68.36 | 70.86 | 695,289 | +0.58(+0.82%) |
May 22, 2013 | 72.96 | 73.65 | 69.89 | 70.28 | 860,777 | -2.24(-3.09%) |
May 21, 2013 | 72.39 | 72.73 | 71.08 | 72.53 | 641,457 | +0.29(+0.41%) |
May 20, 2013 | 72.96 | 73.27 | 71.82 | 72.23 | 563,513 | -0.91(-1.24%) |
May 17, 2013 | 71.63 | 73.27 | 71.45 | 73.14 | 856,849 | +1.82(+2.55%) |
May 16, 2013 | 70.26 | 71.67 | 69.76 | 71.33 | 1,034,952 | +1.21(+1.73%) |
May 15, 2013 | 68.13 | 71.98 | 66.99 | 70.11 | 1,829,439 | +2.59(+3.84%) |
May 13, 2013 | 68.13 | 68.13 | 67.12 | 67.52 | 738,109 | -0.57(-0.83%) |
May 10, 2013 | 66.92 | 68.13 | 66.75 | 68.09 | 816,706 | +1.16(+1.74%) |
May 09, 2013 | 67.68 | 67.94 | 66.79 | 66.93 | 691,141 | -0.80(-1.19%) |
May 08, 2013 | 66.71 | 67.87 | 66.22 | 67.73 | 921,427 | +0.99(+1.49%) |
May 07, 2013 | 66.07 | 66.91 | 65.33 | 66.74 | 865,209 | +0.72(+1.09%) |
May 06, 2013 | 65.69 | 66.45 | 65.06 | 66.02 | 701,015 | +0.33(+0.50%) |
May 03, 2013 | 64.57 | 65.93 | 63.57 | 65.69 | 1,850,728 | +2.12(+3.33%) |
May 02, 2013 | 61.79 | 63.83 | 61.69 | 63.57 | 1,455,835 | +2.05(+3.34%) |
May 01, 2013 | 64.11 | 64.17 | 61.46 | 61.51 | 1,578,893 | -2.59(-4.04%) |
Apr 30, 2013 | 63.62 | 64.45 | 63.19 | 64.11 | 7,355,968 | +0.07(+0.10%) |
Apr 29, 2013 | 65.05 | 65.12 | 63.93 | 64.04 | 796,872 | -0.62(-0.97%) |
Apr 26, 2013 | 63.98 | 65.03 | 64.46 | 64.66 | 810,363 | -0.20(-0.31%) |
Apr 25, 2013 | 63.89 | 65.41 | 63.50 | 64.86 | 1,444,365 | +1.83(+2.90%) |
Apr 24, 2013 | 61.22 | 63.30 | 61.22 | 63.04 | 1,050,374 | +1.41(+2.29%) |
Apr 23, 2013 | 60.77 | 62.64 | 60.39 | 61.63 | 734,284 | +0.86(+1.42%) |
Apr 22, 2013 | 59.79 | 60.94 | 58.73 | 60.77 | 888,790 | +1.10(+1.84%) |
Apr 19, 2013 | 58.88 | 60.55 | 58.88 | 59.67 | 671,983 | +0.96(+1.63%) |
Apr 18, 2013 | 60.72 | 60.93 | 58.28 | 58.71 | 1,216,145 | -1.95(-3.21%) |
Apr 17, 2013 | 61.52 | 62.21 | 59.84 | 60.66 | 1,156,619 | -0.43(-0.70%) |
Apr 16, 2013 | 59.92 | 61.24 | 59.73 | 61.09 | 1,239,749 | +2.16(+3.66%) |
Apr 15, 2013 | 61.36 | 61.57 | 58.82 | 58.93 | 980,554 | -3.35(-5.38%) |
Apr 12, 2013 | 63.32 | 64.47 | 61.86 | 62.28 | 883,327 | -1.63(-2.55%) |
Apr 11, 2013 | 63.34 | 65.00 | 63.22 | 63.91 | 699,671 | +0.44(+0.69%) |
Apr 10, 2013 | 63.52 | 64.12 | 62.47 | 63.47 | 685,771 | -0.02(-0.03%) |
Apr 09, 2013 | 63.90 | 64.56 | 63.25 | 63.49 | 843,743 | -0.31(-0.49%) |
Apr 08, 2013 | 64.29 | 65.49 | 62.85 | 63.80 | 1,467,772 | +0.57(+0.90%) |
Apr 05, 2013 | 57.71 | 63.61 | 57.01 | 63.24 | 2,091,107 | +4.07(+6.88%) |
Apr 04, 2013 | 58.53 | 59.87 | 58.53 | 59.17 | 1,079,486 | +0.86(+1.48%) |
Apr 03, 2013 | 60.45 | 60.55 | 57.99 | 58.31 | 1,174,769 | -1.97(-3.26%) |
Apr 02, 2013 | 61.16 | 62.00 | 59.93 | 60.27 | 776,418 | -0.63(-1.04%) |
Apr 01, 2013 | 63.09 | 63.42 | 60.61 | 60.90 | 794,529 | -2.04(-3.24%) |
Mar 28, 2013 | 63.73 | 63.95 | 62.28 | 62.94 | 913,067 | +0.63(+1.02%) |
Mar 27, 2013 | 62.63 | 63.27 | 60.77 | 62.31 | 924,943 | -0.98(-1.55%) |
Mar 26, 2013 | 63.23 | 63.71 | 62.55 | 63.29 | 932,298 | +0.43(+0.69%) |
Mar 25, 2013 | 64.45 | 65.02 | 61.23 | 62.86 | 2,034,788 | -1.28(-2.00%) |
Mar 22, 2013 | 65.31 | 65.55 | 63.94 | 64.14 | 699,726 | -0.83(-1.28%) |
Mar 21, 2013 | 66.70 | 66.84 | 64.60 | 64.98 | 823,053 | -2.05(-3.06%) |
Mar 20, 2013 | 66.84 | 67.46 | 66.83 | 67.03 | 533,309 | +0.48(+0.72%) |
Mar 19, 2013 | 66.94 | 67.94 | 65.94 | 66.54 | 911,450 | +0.13(+0.20%) |
Mar 18, 2013 | 66.11 | 66.86 | 65.53 | 66.41 | 967,376 | -0.78(-1.17%) |
Mar 15, 2013 | 67.50 | 67.97 | 66.73 | 67.20 | 1,169,745 | -0.34(-0.50%) |
Mar 14, 2013 | 66.10 | 68.31 | 65.97 | 67.54 | 913,432 | +1.61(+2.44%) |
Mar 13, 2013 | 65.95 | 66.69 | 65.31 | 65.93 | 1,334,869 | -0.02(-0.03%) |
Mar 12, 2013 | 66.50 | 66.50 | 65.20 | 65.95 | 849,627 | -0.55(-0.82%) |
Mar 11, 2013 | 66.20 | 67.17 | 65.76 | 66.50 | 1,156,274 | -1.11(-1.65%) |
Mar 08, 2013 | 67.06 | 68.31 | 65.80 | 67.61 | 949,892 | +1.45(+2.20%) |
Mar 07, 2013 | 65.18 | 66.46 | 63.08 | 66.16 | 870,063 | +0.51(+0.78%) |
Mar 06, 2013 | 66.20 | 67.16 | 64.92 | 65.65 | 984,940 | -0.17(-0.26%) |
Mar 05, 2013 | 64.19 | 66.56 | 64.03 | 65.82 | 1,671,223 | +2.11(+3.31%) |
Mar 04, 2013 | 62.38 | 64.53 | 62.30 | 63.71 | 1,584,926 | +1.04(+1.66%) |