Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 76.01 | 76.44 | 74.81 | 74.81 | 1,156,791 | -1.41(-1.85%) |
May 30, 2013 | 75.98 | 76.54 | 75.93 | 76.21 | 524,075 | +0.31(+0.41%) |
May 29, 2013 | 76.01 | 76.14 | 75.48 | 75.90 | 702,014 | -0.53(-0.69%) |
May 28, 2013 | 76.78 | 77.11 | 76.19 | 76.43 | 611,289 | +0.50(+0.66%) |
May 24, 2013 | 75.59 | 75.95 | 75.35 | 75.92 | 599,263 | -0.12(-0.16%) |
May 23, 2013 | 75.47 | 76.23 | 75.35 | 76.05 | 418,552 | -0.20(-0.26%) |
May 22, 2013 | 76.97 | 77.71 | 75.91 | 76.25 | 2,016,818 | -0.69(-0.89%) |
May 21, 2013 | 76.88 | 77.17 | 76.64 | 76.93 | 356,550 | +0.15(+0.19%) |
May 20, 2013 | 76.73 | 77.06 | 76.65 | 76.78 | 2,767,460 | -0.05(-0.06%) |
May 17, 2013 | 76.38 | 76.84 | 76.25 | 76.83 | 673,464 | +0.79(+1.03%) |
May 16, 2013 | 76.30 | 76.54 | 75.97 | 76.05 | 434,763 | -0.37(-0.49%) |
May 15, 2013 | 75.93 | 76.56 | 75.87 | 76.42 | 567,334 | +1.15(+1.53%) |
May 13, 2013 | 75.11 | 75.35 | 74.95 | 75.27 | 304,864 | +0.02(+0.03%) |
May 10, 2013 | 75.00 | 75.24 | 74.81 | 75.24 | 257,250 | +0.31(+0.41%) |
May 09, 2013 | 75.11 | 75.31 | 74.78 | 74.94 | 563,922 | -0.25(-0.33%) |
May 08, 2013 | 74.72 | 75.19 | 74.70 | 75.19 | 405,011 | +0.36(+0.48%) |
May 07, 2013 | 74.59 | 74.83 | 74.38 | 74.83 | 500,092 | +0.41(+0.56%) |
May 06, 2013 | 74.28 | 74.50 | 74.24 | 74.42 | 238,527 | +0.22(+0.29%) |
May 03, 2013 | 74.10 | 74.46 | 74.07 | 74.20 | 432,906 | +0.74(+1.01%) |
May 02, 2013 | 72.99 | 73.53 | 72.97 | 73.46 | 456,402 | +0.60(+0.83%) |
May 01, 2013 | 73.34 | 73.35 | 72.75 | 72.85 | 770,350 | -0.67(-0.91%) |
Apr 30, 2013 | 73.27 | 73.52 | 72.99 | 73.52 | 807,443 | +0.24(+0.33%) |
Apr 29, 2013 | 73.01 | 73.45 | 72.90 | 73.28 | 471,822 | +0.48(+0.66%) |
Apr 26, 2013 | 72.86 | 72.94 | 72.66 | 72.80 | 562,427 | -0.14(-0.19%) |
Apr 25, 2013 | 72.82 | 73.26 | 72.76 | 72.94 | 547,423 | +0.32(+0.44%) |
Apr 24, 2013 | 72.58 | 72.80 | 72.45 | 72.62 | 494,296 | +0.06(+0.08%) |
Apr 23, 2013 | 72.18 | 72.63 | 71.82 | 72.56 | 938,645 | +0.74(+1.04%) |
Apr 22, 2013 | 71.65 | 71.98 | 71.16 | 71.82 | 424,814 | +0.31(+0.43%) |
Apr 19, 2013 | 71.07 | 71.55 | 70.88 | 71.51 | 216,357 | +0.65(+0.92%) |
Apr 18, 2013 | 71.42 | 71.45 | 70.61 | 70.86 | 502,201 | -0.41(-0.58%) |
Apr 17, 2013 | 71.87 | 71.88 | 70.93 | 71.27 | 504,734 | -1.10(-1.52%) |
Apr 16, 2013 | 71.86 | 72.41 | 71.71 | 72.37 | 546,813 | +1.08(+1.51%) |
Apr 15, 2013 | 72.72 | 72.75 | 71.30 | 71.30 | 792,021 | -1.77(-2.42%) |
Apr 12, 2013 | 73.01 | 73.14 | 72.66 | 73.07 | 601,995 | -0.18(-0.25%) |
Apr 11, 2013 | 72.99 | 73.47 | 72.94 | 73.25 | 404,042 | +0.24(+0.33%) |
Apr 10, 2013 | 72.30 | 73.06 | 72.27 | 73.01 | 508,874 | +0.94(+1.31%) |
Apr 09, 2013 | 71.98 | 72.37 | 71.78 | 72.07 | 668,336 | +0.17(+0.23%) |
Apr 08, 2013 | 71.38 | 71.90 | 71.20 | 71.90 | 287,578 | +0.49(+0.68%) |
Apr 05, 2013 | 70.82 | 71.46 | 70.71 | 71.41 | 358,916 | -0.26(-0.36%) |
Apr 04, 2013 | 71.51 | 71.79 | 71.34 | 71.67 | 474,858 | +0.27(+0.38%) |
Apr 03, 2013 | 72.22 | 72.23 | 71.21 | 71.40 | 588,060 | -0.74(-1.02%) |
Apr 02, 2013 | 72.16 | 72.37 | 71.98 | 72.13 | 366,403 | +0.25(+0.35%) |
Apr 01, 2013 | 72.17 | 72.27 | 71.70 | 71.89 | 572,754 | -0.26(-0.37%) |
Mar 28, 2013 | 71.94 | 72.27 | 71.85 | 72.15 | 1,033,175 | +0.20(+0.28%) |
Mar 27, 2013 | 71.50 | 71.98 | 71.41 | 71.95 | 496,433 | +0.00(+0.00%) |
Mar 26, 2013 | 71.65 | 71.95 | 71.59 | 71.95 | 531,044 | +0.55(+0.76%) |
Mar 25, 2013 | 71.85 | 71.98 | 71.11 | 71.41 | 448,333 | -0.21(-0.30%) |
Mar 22, 2013 | 71.36 | 71.64 | 71.30 | 71.62 | 542,324 | +0.45(+0.64%) |
Mar 21, 2013 | 71.31 | 71.55 | 71.02 | 71.17 | 511,816 | -0.52(-0.72%) |
Mar 20, 2013 | 71.64 | 71.83 | 71.54 | 71.69 | 688,483 | +0.47(+0.66%) |
Mar 19, 2013 | 71.51 | 71.64 | 70.76 | 71.22 | 559,683 | -0.15(-0.21%) |
Mar 18, 2013 | 71.09 | 71.69 | 71.02 | 71.36 | 553,325 | -0.42(-0.59%) |
Mar 15, 2013 | 71.81 | 71.87 | 71.56 | 71.78 | 758,816 | -0.10(-0.14%) |
Mar 14, 2013 | 71.67 | 71.90 | 71.64 | 71.88 | 295,769 | +0.40(+0.56%) |
Mar 13, 2013 | 71.40 | 71.58 | 71.18 | 71.48 | 477,884 | +0.14(+0.20%) |
Mar 12, 2013 | 71.45 | 71.54 | 71.15 | 71.34 | 1,051,190 | -0.17(-0.24%) |
Mar 11, 2013 | 71.24 | 71.51 | 71.14 | 71.51 | 786,500 | +0.23(+0.32%) |
Mar 08, 2013 | 71.26 | 71.34 | 70.89 | 71.28 | 882,013 | +0.31(+0.44%) |
Mar 07, 2013 | 70.91 | 71.03 | 70.83 | 70.97 | 463,164 | +0.13(+0.19%) |
Mar 06, 2013 | 70.92 | 70.97 | 70.65 | 70.84 | 730,750 | +0.14(+0.20%) |
Mar 05, 2013 | 70.39 | 70.85 | 70.35 | 70.70 | 498,461 | +0.66(+0.94%) |
Mar 04, 2013 | 69.55 | 70.04 | 69.41 | 70.04 | 468,182 | +0.33(+0.47%) |