Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.49 | 76.38 | 74.86 | 74.87 | 99,935 | -0.98(-1.30%) |
May 30, 2013 | 76.29 | 77.03 | 75.75 | 75.86 | 108,063 | -0.14(-0.19%) |
May 29, 2013 | 76.89 | 77.22 | 75.48 | 76.00 | 213,216 | -1.32(-1.71%) |
May 28, 2013 | 77.95 | 79.14 | 76.81 | 77.32 | 115,980 | +0.17(+0.22%) |
May 24, 2013 | 76.85 | 77.84 | 76.27 | 77.15 | 0 | +0.06(+0.08%) |
May 23, 2013 | 77.16 | 77.42 | 76.74 | 77.09 | 0 | -0.64(-0.82%) |
May 22, 2013 | 78.85 | 79.97 | 77.25 | 77.73 | 0 | -1.22(-1.55%) |
May 21, 2013 | 79.15 | 79.17 | 78.59 | 78.95 | 0 | +0.00(+0.00%) |
May 20, 2013 | 77.85 | 79.58 | 77.85 | 78.95 | 0 | +1.08(+1.39%) |
May 17, 2013 | 78.67 | 79.09 | 77.15 | 77.87 | 0 | -0.62(-0.79%) |
May 16, 2013 | 80.20 | 80.28 | 77.64 | 78.49 | 149,154 | -1.71(-2.13%) |
May 15, 2013 | 79.39 | 80.69 | 79.11 | 80.20 | 0 | +2.31(+2.97%) |
May 13, 2013 | 77.46 | 78.31 | 77.02 | 77.89 | 0 | +0.54(+0.70%) |
May 10, 2013 | 77.33 | 78.48 | 76.81 | 77.35 | 0 | +0.05(+0.07%) |
May 09, 2013 | 78.17 | 78.17 | 76.82 | 77.29 | 0 | -1.21(-1.54%) |
May 08, 2013 | 77.74 | 78.57 | 77.71 | 78.50 | 0 | +0.46(+0.59%) |
May 07, 2013 | 79.63 | 79.63 | 77.07 | 78.04 | 0 | -2.20(-2.74%) |
May 06, 2013 | 79.50 | 80.65 | 79.50 | 80.24 | 0 | +0.58(+0.72%) |
May 03, 2013 | 79.66 | 80.09 | 79.20 | 79.66 | 0 | +0.74(+0.93%) |
May 02, 2013 | 78.64 | 79.51 | 78.20 | 78.92 | 0 | +0.45(+0.58%) |
May 01, 2013 | 78.60 | 79.61 | 78.36 | 78.47 | 0 | -0.66(-0.83%) |
Apr 30, 2013 | 78.74 | 79.16 | 78.13 | 79.13 | 0 | +0.27(+0.35%) |
Apr 29, 2013 | 79.31 | 80.29 | 78.47 | 78.85 | 146,387 | -0.27(-0.35%) |
Apr 26, 2013 | 77.75 | 79.50 | 78.38 | 79.13 | 147,842 | +0.74(+0.95%) |
Apr 25, 2013 | 76.71 | 79.63 | 76.71 | 78.38 | 217,415 | +1.86(+2.43%) |
Apr 24, 2013 | 75.96 | 76.74 | 75.93 | 76.52 | 155,689 | +0.41(+0.54%) |
Apr 23, 2013 | 76.06 | 76.11 | 74.89 | 76.11 | 120,043 | +0.67(+0.89%) |
Apr 22, 2013 | 75.84 | 76.16 | 75.01 | 75.44 | 118,767 | -0.10(-0.13%) |
Apr 19, 2013 | 74.12 | 76.19 | 74.12 | 75.54 | 181,243 | +1.40(+1.89%) |
Apr 18, 2013 | 73.73 | 74.41 | 73.50 | 74.14 | 150,547 | +0.70(+0.95%) |
Apr 17, 2013 | 73.64 | 74.35 | 73.06 | 73.44 | 156,386 | -0.70(-0.95%) |
Apr 16, 2013 | 73.70 | 74.36 | 73.25 | 74.14 | 158,434 | +0.86(+1.17%) |
Apr 15, 2013 | 75.08 | 75.13 | 72.98 | 73.28 | 195,397 | -2.04(-2.71%) |
Apr 12, 2013 | 73.77 | 75.59 | 73.77 | 75.32 | 181,982 | -0.04(-0.06%) |
Apr 11, 2013 | 74.58 | 75.75 | 74.43 | 75.36 | 182,568 | +0.14(+0.19%) |
Apr 10, 2013 | 73.16 | 76.20 | 71.83 | 75.22 | 565,274 | +4.09(+5.75%) |
Apr 09, 2013 | 71.39 | 71.83 | 70.46 | 71.13 | 205,366 | -0.19(-0.26%) |
Apr 08, 2013 | 70.50 | 71.34 | 69.82 | 71.32 | 181,868 | +1.22(+1.75%) |
Apr 05, 2013 | 68.95 | 70.26 | 68.76 | 70.09 | 70,934 | +0.20(+0.28%) |
Apr 04, 2013 | 69.47 | 70.15 | 69.25 | 69.90 | 57,231 | +0.64(+0.92%) |
Apr 03, 2013 | 69.67 | 69.79 | 68.34 | 69.26 | 181,235 | -0.65(-0.93%) |
Apr 02, 2013 | 69.84 | 71.16 | 69.35 | 69.91 | 144,030 | +0.28(+0.41%) |
Apr 01, 2013 | 68.97 | 70.05 | 68.49 | 69.62 | 167,981 | +0.60(+0.87%) |
Mar 28, 2013 | 69.41 | 69.81 | 68.71 | 69.02 | 148,174 | -0.25(-0.36%) |
Mar 27, 2013 | 68.75 | 69.36 | 68.39 | 69.27 | 70,794 | +0.24(+0.35%) |
Mar 26, 2013 | 70.04 | 70.04 | 68.28 | 69.03 | 89,144 | -0.56(-0.80%) |
Mar 25, 2013 | 68.89 | 69.93 | 68.75 | 69.59 | 111,729 | +0.90(+1.32%) |
Mar 22, 2013 | 68.65 | 69.15 | 68.11 | 68.68 | 86,048 | +0.12(+0.17%) |
Mar 21, 2013 | 68.59 | 68.96 | 67.44 | 68.57 | 83,954 | -0.45(-0.66%) |
Mar 20, 2013 | 67.34 | 69.14 | 67.21 | 69.02 | 141,040 | +2.12(+3.17%) |
Mar 19, 2013 | 67.25 | 67.40 | 65.98 | 66.90 | 118,860 | -0.40(-0.59%) |
Mar 18, 2013 | 66.46 | 67.47 | 66.40 | 67.30 | 110,398 | +0.11(+0.16%) |
Mar 15, 2013 | 67.31 | 67.88 | 66.41 | 67.19 | 225,347 | +0.03(+0.04%) |
Mar 14, 2013 | 67.03 | 67.54 | 66.61 | 67.17 | 180,361 | +0.41(+0.61%) |
Mar 13, 2013 | 66.75 | 67.78 | 65.99 | 66.76 | 108,711 | +0.06(+0.09%) |
Mar 12, 2013 | 66.49 | 67.11 | 66.36 | 66.70 | 99,638 | -0.12(-0.19%) |
Mar 11, 2013 | 67.76 | 68.02 | 66.57 | 66.82 | 102,472 | -0.94(-1.39%) |
Mar 08, 2013 | 67.68 | 68.07 | 67.07 | 67.76 | 65,263 | +0.67(+1.00%) |
Mar 07, 2013 | 66.03 | 67.48 | 66.03 | 67.09 | 160,785 | +1.21(+1.83%) |
Mar 06, 2013 | 66.32 | 66.51 | 65.77 | 65.88 | 164,080 | -0.19(-0.28%) |
Mar 05, 2013 | 65.93 | 66.29 | 65.77 | 66.07 | 170,341 | +0.29(+0.45%) |
Mar 04, 2013 | 66.06 | 66.24 | 65.39 | 65.77 | 128,312 | -0.55(-0.83%) |