Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.92 | 78.61 | 76.94 | 76.98 | 748,483 | -0.98(-1.26%) |
May 30, 2013 | 78.92 | 79.36 | 77.93 | 77.96 | 573,808 | -0.79(-1.00%) |
May 29, 2013 | 79.71 | 80.06 | 77.71 | 78.74 | 605,568 | -1.60(-1.99%) |
May 28, 2013 | 81.49 | 81.79 | 79.62 | 80.34 | 587,901 | -0.63(-0.78%) |
May 24, 2013 | 79.58 | 81.18 | 79.13 | 80.97 | 608,068 | +1.24(+1.56%) |
May 23, 2013 | 80.27 | 80.59 | 79.44 | 79.73 | 764,151 | -1.81(-2.23%) |
May 22, 2013 | 83.88 | 84.33 | 81.27 | 81.54 | 617,999 | -2.34(-2.79%) |
May 21, 2013 | 83.64 | 84.26 | 83.57 | 83.89 | 393,620 | +0.47(+0.57%) |
May 20, 2013 | 83.30 | 83.62 | 83.24 | 83.42 | 357,897 | -0.04(-0.05%) |
May 17, 2013 | 83.59 | 83.80 | 83.04 | 83.46 | 471,781 | +0.20(+0.24%) |
May 16, 2013 | 84.35 | 84.45 | 83.02 | 83.26 | 320,944 | -1.01(-1.20%) |
May 15, 2013 | 83.44 | 84.29 | 83.13 | 84.27 | 672,454 | +0.60(+0.72%) |
May 13, 2013 | 83.17 | 83.67 | 82.92 | 83.67 | 396,102 | +0.51(+0.61%) |
May 10, 2013 | 82.98 | 83.27 | 82.77 | 83.17 | 225,796 | +0.29(+0.34%) |
May 09, 2013 | 83.55 | 83.55 | 82.75 | 82.88 | 339,151 | -0.50(-0.60%) |
May 08, 2013 | 83.32 | 83.64 | 82.72 | 83.38 | 487,574 | +0.05(+0.06%) |
May 07, 2013 | 83.76 | 84.18 | 83.17 | 83.33 | 442,829 | -0.46(-0.55%) |
May 06, 2013 | 83.77 | 84.67 | 83.50 | 83.80 | 339,073 | -0.06(-0.07%) |
May 03, 2013 | 84.38 | 84.18 | 83.34 | 83.85 | 380,459 | +0.51(+0.61%) |
May 02, 2013 | 82.83 | 83.83 | 82.44 | 83.34 | 608,310 | +0.63(+0.76%) |
May 01, 2013 | 83.03 | 83.67 | 82.51 | 82.72 | 441,362 | -0.88(-1.05%) |
Apr 30, 2013 | 82.34 | 83.72 | 81.99 | 83.59 | 644,247 | +1.24(+1.50%) |
Apr 29, 2013 | 81.95 | 82.45 | 81.39 | 82.36 | 281,498 | +0.71(+0.88%) |
Apr 26, 2013 | 81.77 | 81.95 | 81.36 | 81.64 | 439,820 | -0.21(-0.25%) |
Apr 25, 2013 | 81.49 | 82.41 | 80.70 | 81.85 | 384,244 | +0.43(+0.53%) |
Apr 24, 2013 | 81.43 | 81.99 | 80.94 | 81.42 | 282,856 | +0.02(+0.03%) |
Apr 23, 2013 | 81.34 | 81.77 | 81.03 | 81.40 | 343,842 | +0.37(+0.46%) |
Apr 22, 2013 | 81.12 | 81.26 | 80.09 | 81.03 | 389,948 | +0.04(+0.04%) |
Apr 19, 2013 | 79.43 | 81.12 | 79.16 | 80.99 | 541,650 | +1.69(+2.14%) |
Apr 18, 2013 | 79.29 | 79.64 | 78.69 | 79.30 | 327,966 | +0.14(+0.17%) |
Apr 17, 2013 | 79.37 | 79.44 | 78.52 | 79.17 | 517,328 | -0.71(-0.89%) |
Apr 16, 2013 | 79.82 | 80.60 | 79.14 | 79.88 | 622,324 | +0.39(+0.49%) |
Apr 15, 2013 | 80.82 | 81.02 | 79.34 | 79.49 | 457,710 | -1.76(-2.16%) |
Apr 12, 2013 | 80.52 | 81.24 | 80.37 | 81.24 | 334,276 | +0.56(+0.69%) |
Apr 11, 2013 | 80.45 | 81.19 | 80.33 | 80.69 | 347,929 | +0.18(+0.22%) |
Apr 10, 2013 | 80.12 | 80.67 | 79.89 | 80.51 | 359,219 | +0.61(+0.77%) |
Apr 09, 2013 | 80.04 | 80.42 | 79.16 | 79.89 | 454,072 | +0.06(+0.08%) |
Apr 08, 2013 | 78.96 | 79.86 | 78.66 | 79.83 | 478,641 | +0.81(+1.02%) |
Apr 05, 2013 | 78.01 | 79.05 | 77.56 | 79.02 | 533,965 | +0.63(+0.80%) |
Apr 04, 2013 | 77.56 | 78.47 | 77.52 | 78.39 | 362,198 | +0.79(+1.02%) |
Apr 03, 2013 | 77.76 | 77.76 | 76.84 | 77.60 | 637,577 | +0.32(+0.42%) |
Apr 02, 2013 | 77.55 | 78.06 | 77.02 | 77.28 | 461,744 | -0.36(-0.46%) |
Apr 01, 2013 | 77.23 | 77.64 | 76.77 | 77.64 | 383,005 | +0.45(+0.58%) |
Mar 28, 2013 | 76.41 | 77.22 | 76.34 | 77.19 | 574,872 | +0.59(+0.77%) |
Mar 27, 2013 | 75.58 | 76.89 | 75.58 | 76.59 | 517,714 | +0.31(+0.40%) |
Mar 26, 2013 | 76.14 | 76.41 | 75.83 | 76.29 | 402,155 | +0.24(+0.32%) |
Mar 25, 2013 | 76.08 | 76.49 | 75.87 | 76.04 | 517,418 | -0.10(-0.13%) |
Mar 22, 2013 | 75.71 | 76.14 | 75.66 | 76.14 | 411,345 | +0.66(+0.88%) |
Mar 21, 2013 | 75.31 | 75.96 | 75.31 | 75.48 | 379,493 | -0.18(-0.24%) |
Mar 20, 2013 | 75.76 | 75.76 | 75.27 | 75.66 | 403,957 | +0.24(+0.31%) |
Mar 19, 2013 | 74.96 | 75.46 | 74.69 | 75.42 | 645,087 | +0.41(+0.54%) |
Mar 18, 2013 | 74.64 | 75.02 | 74.39 | 75.01 | 624,289 | -0.18(-0.24%) |
Mar 15, 2013 | 74.99 | 75.21 | 74.65 | 75.19 | 638,224 | +0.20(+0.27%) |
Mar 14, 2013 | 75.01 | 75.20 | 74.91 | 74.99 | 619,927 | +0.03(+0.04%) |
Mar 13, 2013 | 74.99 | 75.42 | 74.75 | 74.96 | 457,554 | -0.03(-0.04%) |
Mar 12, 2013 | 75.33 | 75.44 | 74.80 | 74.99 | 504,551 | -0.36(-0.47%) |
Mar 11, 2013 | 75.37 | 75.54 | 75.02 | 75.35 | 501,360 | -0.12(-0.16%) |
Mar 08, 2013 | 76.49 | 76.53 | 75.38 | 75.47 | 441,087 | -0.55(-0.73%) |
Mar 07, 2013 | 76.51 | 76.95 | 75.80 | 76.02 | 979,860 | -0.40(-0.53%) |
Mar 06, 2013 | 76.63 | 76.63 | 75.94 | 76.43 | 432,009 | -0.21(-0.27%) |
Mar 05, 2013 | 75.91 | 76.66 | 75.49 | 76.63 | 602,515 | +1.03(+1.36%) |
Mar 04, 2013 | 75.07 | 75.72 | 74.83 | 75.61 | 608,163 | +0.58(+0.78%) |