Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 80.27 | 80.56 | 79.48 | 79.68 | 414,853 | -0.74(-0.92%) |
May 30, 2013 | 79.77 | 80.71 | 79.46 | 80.41 | 331,480 | +0.81(+1.02%) |
May 29, 2013 | 80.15 | 80.15 | 78.34 | 79.60 | 393,205 | -0.50(-0.62%) |
May 28, 2013 | 81.48 | 81.92 | 79.57 | 80.10 | 512,055 | -0.73(-0.91%) |
May 24, 2013 | 80.50 | 81.24 | 79.80 | 80.83 | 257,376 | -0.19(-0.24%) |
May 23, 2013 | 78.45 | 82.50 | 78.41 | 81.02 | 1,030,517 | +2.81(+3.60%) |
May 22, 2013 | 79.70 | 80.04 | 77.98 | 78.21 | 415,519 | -1.58(-1.98%) |
May 21, 2013 | 78.62 | 80.76 | 78.62 | 79.79 | 487,943 | +1.08(+1.37%) |
May 20, 2013 | 78.70 | 78.94 | 78.36 | 78.71 | 388,536 | +0.05(+0.06%) |
May 17, 2013 | 78.80 | 78.95 | 78.43 | 78.66 | 473,455 | +0.23(+0.29%) |
May 16, 2013 | 78.84 | 79.12 | 78.34 | 78.44 | 411,772 | -0.46(-0.58%) |
May 15, 2013 | 78.63 | 79.24 | 78.47 | 78.90 | 278,704 | +1.65(+2.14%) |
May 13, 2013 | 76.06 | 78.34 | 76.06 | 77.25 | 392,866 | +0.92(+1.20%) |
May 10, 2013 | 75.75 | 76.36 | 75.75 | 76.33 | 230,127 | +0.31(+0.41%) |
May 09, 2013 | 76.34 | 76.45 | 75.77 | 76.01 | 344,823 | -0.29(-0.38%) |
May 08, 2013 | 75.80 | 76.51 | 75.55 | 76.30 | 409,847 | +0.56(+0.73%) |
May 07, 2013 | 75.57 | 75.86 | 75.20 | 75.75 | 259,615 | +0.34(+0.45%) |
May 06, 2013 | 75.85 | 75.91 | 75.14 | 75.41 | 407,451 | -0.52(-0.68%) |
May 03, 2013 | 76.32 | 76.32 | 75.78 | 75.92 | 475,118 | +0.14(+0.19%) |
May 02, 2013 | 75.38 | 75.85 | 75.11 | 75.78 | 467,641 | +0.51(+0.67%) |
May 01, 2013 | 75.67 | 76.03 | 75.10 | 75.27 | 420,873 | -0.52(-0.69%) |
Apr 30, 2013 | 74.50 | 76.28 | 74.26 | 75.80 | 646,198 | +1.10(+1.47%) |
Apr 29, 2013 | 74.25 | 74.97 | 74.01 | 74.70 | 263,579 | +0.44(+0.60%) |
Apr 26, 2013 | 73.78 | 74.83 | 73.70 | 74.26 | 415,880 | +0.56(+0.75%) |
Apr 25, 2013 | 73.92 | 74.56 | 73.37 | 73.70 | 368,450 | +0.48(+0.66%) |
Apr 24, 2013 | 73.23 | 73.40 | 73.04 | 73.22 | 314,740 | +0.08(+0.11%) |
Apr 23, 2013 | 73.69 | 74.22 | 73.09 | 73.14 | 310,031 | -0.08(-0.11%) |
Apr 22, 2013 | 72.93 | 73.55 | 72.02 | 73.22 | 385,005 | +0.55(+0.75%) |
Apr 19, 2013 | 72.30 | 73.18 | 71.89 | 72.67 | 443,498 | +0.63(+0.87%) |
Apr 18, 2013 | 73.14 | 73.35 | 71.65 | 72.04 | 656,313 | -0.75(-1.03%) |
Apr 17, 2013 | 73.38 | 73.60 | 72.50 | 72.79 | 436,502 | -0.97(-1.32%) |
Apr 16, 2013 | 73.68 | 73.81 | 72.64 | 73.77 | 329,498 | +0.97(+1.34%) |
Apr 15, 2013 | 73.85 | 74.35 | 72.75 | 72.79 | 538,802 | -1.52(-2.05%) |
Apr 12, 2013 | 74.29 | 74.47 | 73.57 | 74.31 | 306,889 | -0.34(-0.45%) |
Apr 11, 2013 | 74.80 | 75.23 | 74.51 | 74.65 | 446,047 | -0.47(-0.62%) |
Apr 10, 2013 | 73.55 | 75.14 | 73.55 | 75.12 | 481,802 | +1.51(+2.05%) |
Apr 09, 2013 | 73.37 | 73.99 | 73.31 | 73.61 | 491,479 | +0.64(+0.88%) |
Apr 08, 2013 | 72.73 | 73.03 | 72.33 | 72.97 | 580,979 | +0.39(+0.53%) |
Apr 05, 2013 | 71.86 | 72.85 | 71.44 | 72.58 | 762,695 | +0.01(+0.01%) |
Apr 04, 2013 | 72.66 | 72.96 | 72.29 | 72.57 | 538,024 | +0.06(+0.08%) |
Apr 03, 2013 | 74.07 | 74.07 | 72.31 | 72.52 | 663,165 | -1.41(-1.91%) |
Apr 02, 2013 | 73.85 | 74.37 | 73.53 | 73.93 | 333,766 | +0.05(+0.07%) |
Apr 01, 2013 | 74.93 | 75.20 | 73.27 | 73.88 | 498,506 | -0.73(-0.98%) |
Mar 28, 2013 | 74.70 | 75.22 | 74.30 | 74.61 | 950,449 | -0.27(-0.36%) |
Mar 27, 2013 | 73.56 | 75.05 | 73.56 | 74.88 | 637,248 | +0.94(+1.28%) |
Mar 26, 2013 | 73.20 | 74.02 | 73.08 | 73.93 | 388,926 | +0.74(+1.01%) |
Mar 25, 2013 | 73.21 | 74.01 | 72.89 | 73.19 | 630,640 | +0.02(+0.03%) |
Mar 22, 2013 | 72.67 | 73.98 | 72.53 | 73.17 | 1,072,197 | +0.73(+1.00%) |
Mar 21, 2013 | 74.15 | 74.46 | 72.37 | 72.44 | 897,659 | -2.10(-2.82%) |
Mar 20, 2013 | 74.73 | 74.90 | 72.84 | 74.55 | 1,338,190 | -0.24(-0.32%) |
Mar 19, 2013 | 76.54 | 77.73 | 74.03 | 74.79 | 1,444,847 | -4.20(-5.31%) |
Mar 18, 2013 | 79.86 | 80.48 | 78.93 | 78.99 | 755,280 | -1.02(-1.27%) |
Mar 15, 2013 | 80.94 | 81.04 | 79.85 | 80.00 | 621,577 | -0.96(-1.18%) |
Mar 14, 2013 | 80.27 | 80.96 | 80.27 | 80.96 | 294,945 | +0.89(+1.12%) |
Mar 13, 2013 | 81.06 | 81.42 | 79.79 | 80.07 | 470,230 | -0.99(-1.22%) |
Mar 12, 2013 | 80.58 | 81.41 | 80.32 | 81.06 | 358,485 | +0.49(+0.61%) |
Mar 11, 2013 | 80.13 | 80.62 | 79.73 | 80.57 | 168,258 | +0.50(+0.62%) |
Mar 08, 2013 | 80.69 | 81.01 | 79.75 | 80.07 | 234,356 | -0.31(-0.38%) |
Mar 07, 2013 | 79.95 | 80.39 | 79.78 | 80.37 | 231,083 | +0.44(+0.55%) |
Mar 06, 2013 | 79.94 | 80.40 | 79.65 | 79.93 | 267,220 | +0.09(+0.11%) |
Mar 05, 2013 | 79.20 | 80.14 | 79.09 | 79.84 | 392,242 | +0.98(+1.25%) |
Mar 04, 2013 | 78.12 | 78.86 | 77.11 | 78.86 | 606,989 | +0.49(+0.63%) |