Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.94 | 75.16 | 73.70 | 73.71 | 545,552 | -0.50(-0.67%) |
May 30, 2013 | 74.45 | 74.95 | 73.76 | 74.21 | 580,656 | -0.08(-0.11%) |
May 29, 2013 | 75.17 | 75.48 | 73.97 | 74.29 | 851,778 | -1.33(-1.76%) |
May 28, 2013 | 75.95 | 76.43 | 74.93 | 75.62 | 601,561 | +0.22(+0.29%) |
May 24, 2013 | 75.73 | 75.97 | 75.16 | 75.40 | 652,431 | -0.62(-0.82%) |
May 23, 2013 | 76.47 | 77.24 | 75.25 | 76.02 | 1,597,725 | -1.56(-2.00%) |
May 22, 2013 | 78.89 | 78.96 | 77.35 | 77.58 | 571,575 | -1.25(-1.58%) |
May 21, 2013 | 78.82 | 80.24 | 78.71 | 78.83 | 827,760 | +0.60(+0.76%) |
May 20, 2013 | 77.57 | 78.65 | 77.19 | 78.23 | 697,128 | +0.33(+0.42%) |
May 17, 2013 | 77.37 | 78.18 | 77.32 | 77.91 | 633,771 | +0.67(+0.87%) |
May 16, 2013 | 78.05 | 78.59 | 76.89 | 77.24 | 675,285 | -0.89(-1.13%) |
May 15, 2013 | 77.72 | 78.25 | 77.24 | 78.12 | 385,604 | +1.27(+1.65%) |
May 13, 2013 | 77.08 | 77.20 | 75.64 | 76.86 | 805,031 | -0.39(-0.50%) |
May 10, 2013 | 76.68 | 77.73 | 76.42 | 77.25 | 594,308 | +0.64(+0.84%) |
May 09, 2013 | 76.78 | 77.49 | 76.49 | 76.60 | 473,417 | -0.36(-0.47%) |
May 08, 2013 | 77.31 | 77.64 | 76.50 | 76.96 | 556,115 | -0.42(-0.54%) |
May 07, 2013 | 77.14 | 77.49 | 76.50 | 77.38 | 474,713 | +0.61(+0.79%) |
May 06, 2013 | 76.59 | 76.90 | 75.98 | 76.77 | 435,789 | +0.32(+0.41%) |
May 03, 2013 | 76.87 | 76.64 | 76.08 | 76.46 | 768,189 | -0.03(-0.04%) |
May 02, 2013 | 76.35 | 76.84 | 75.89 | 76.49 | 746,150 | +0.23(+0.30%) |
May 01, 2013 | 75.82 | 76.83 | 75.45 | 76.26 | 760,994 | +0.42(+0.55%) |
Apr 30, 2013 | 75.05 | 75.89 | 74.44 | 75.84 | 876,328 | +0.78(+1.04%) |
Apr 29, 2013 | 75.05 | 75.57 | 74.83 | 75.07 | 845,869 | +0.07(+0.10%) |
Apr 26, 2013 | 75.08 | 75.07 | 74.57 | 74.99 | 785,615 | -0.05(-0.07%) |
Apr 25, 2013 | 74.69 | 75.96 | 74.19 | 75.05 | 1,417,629 | +1.65(+2.24%) |
Apr 24, 2013 | 72.76 | 73.63 | 72.76 | 73.40 | 734,077 | +0.57(+0.78%) |
Apr 23, 2013 | 71.93 | 73.45 | 71.91 | 72.83 | 723,944 | +1.34(+1.87%) |
Apr 22, 2013 | 72.20 | 72.31 | 71.21 | 71.49 | 623,823 | -0.78(-1.08%) |
Apr 19, 2013 | 71.56 | 72.96 | 70.51 | 72.27 | 1,155,680 | +0.91(+1.28%) |
Apr 18, 2013 | 72.15 | 72.21 | 71.25 | 71.36 | 722,795 | -0.81(-1.13%) |
Apr 17, 2013 | 72.56 | 72.56 | 71.48 | 72.17 | 843,642 | -0.59(-0.81%) |
Apr 16, 2013 | 72.96 | 73.21 | 72.15 | 72.76 | 796,537 | +0.18(+0.25%) |
Apr 15, 2013 | 74.04 | 74.32 | 72.33 | 72.58 | 1,110,935 | -1.56(-2.10%) |
Apr 12, 2013 | 75.01 | 75.52 | 73.76 | 74.13 | 1,116,008 | -0.92(-1.23%) |
Apr 11, 2013 | 73.27 | 75.38 | 73.07 | 75.06 | 1,152,128 | +1.61(+2.19%) |
Apr 10, 2013 | 71.43 | 74.01 | 71.43 | 73.45 | 1,945,302 | +2.28(+3.20%) |
Apr 09, 2013 | 72.31 | 72.31 | 70.98 | 71.17 | 1,617,823 | -1.74(-2.38%) |
Apr 08, 2013 | 73.24 | 73.38 | 72.65 | 72.91 | 926,228 | -0.29(-0.40%) |
Apr 05, 2013 | 73.80 | 73.80 | 73.01 | 73.19 | 1,010,723 | -1.13(-1.52%) |
Apr 04, 2013 | 74.32 | 75.02 | 74.08 | 74.32 | 906,307 | +0.07(+0.10%) |
Apr 03, 2013 | 74.87 | 75.00 | 73.69 | 74.25 | 935,690 | -0.64(-0.86%) |
Apr 02, 2013 | 74.59 | 74.97 | 73.54 | 74.89 | 1,057,606 | +0.44(+0.60%) |
Apr 01, 2013 | 74.63 | 75.08 | 73.84 | 74.45 | 828,743 | -0.28(-0.38%) |
Mar 28, 2013 | 73.55 | 75.11 | 73.50 | 74.73 | 1,428,170 | +0.91(+1.24%) |
Mar 27, 2013 | 73.26 | 73.87 | 73.20 | 73.82 | 609,597 | +0.04(+0.05%) |
Mar 26, 2013 | 73.11 | 73.79 | 72.84 | 73.78 | 1,072,317 | +0.97(+1.33%) |
Mar 25, 2013 | 72.18 | 73.19 | 71.73 | 72.81 | 1,272,849 | +0.65(+0.90%) |
Mar 22, 2013 | 72.44 | 72.73 | 71.41 | 72.16 | 652,906 | -0.20(-0.27%) |
Mar 21, 2013 | 72.25 | 72.99 | 72.20 | 72.36 | 681,534 | -0.17(-0.24%) |
Mar 20, 2013 | 72.40 | 72.97 | 72.16 | 72.53 | 808,435 | +0.19(+0.26%) |
Mar 19, 2013 | 72.86 | 73.13 | 72.07 | 72.34 | 1,516,547 | -0.57(-0.78%) |
Mar 18, 2013 | 71.46 | 72.97 | 71.39 | 72.91 | 1,349,398 | +1.02(+1.42%) |
Mar 15, 2013 | 70.38 | 71.91 | 69.94 | 71.89 | 1,370,158 | +1.72(+2.45%) |
Mar 14, 2013 | 71.29 | 71.49 | 69.90 | 70.18 | 844,739 | -0.99(-1.40%) |
Mar 13, 2013 | 70.06 | 71.24 | 69.86 | 71.17 | 713,852 | +1.27(+1.82%) |
Mar 12, 2013 | 69.81 | 70.17 | 69.47 | 69.90 | 731,073 | -0.15(-0.22%) |
Mar 11, 2013 | 69.46 | 70.53 | 69.43 | 70.05 | 762,978 | +0.62(+0.90%) |
Mar 08, 2013 | 69.06 | 69.72 | 68.33 | 69.43 | 815,024 | +0.56(+0.81%) |
Mar 07, 2013 | 68.70 | 69.34 | 68.40 | 68.87 | 1,068,946 | +0.04(+0.05%) |
Mar 06, 2013 | 69.66 | 69.79 | 68.64 | 68.83 | 1,389,768 | -0.70(-1.00%) |
Mar 05, 2013 | 69.63 | 69.99 | 69.32 | 69.53 | 1,426,104 | -0.06(-0.09%) |
Mar 04, 2013 | 68.88 | 69.80 | 68.76 | 69.59 | 1,215,728 | +0.59(+0.85%) |