Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 78.13 | 78.76 | 77.18 | 77.54 | 44,662 | -1.12(-1.43%) |
May 30, 2013 | 78.23 | 78.72 | 77.87 | 78.66 | 19,253 | +0.45(+0.57%) |
May 29, 2013 | 78.26 | 78.75 | 77.60 | 78.21 | 21,513 | -0.71(-0.90%) |
May 28, 2013 | 78.74 | 79.23 | 77.46 | 78.92 | 48,408 | +0.92(+1.18%) |
May 24, 2013 | 78.08 | 78.43 | 77.44 | 78.01 | 0 | -0.27(-0.35%) |
May 23, 2013 | 78.13 | 78.53 | 76.99 | 78.28 | 0 | -0.13(-0.16%) |
May 22, 2013 | 79.27 | 80.42 | 78.26 | 78.41 | 0 | -0.92(-1.16%) |
May 21, 2013 | 80.54 | 80.76 | 79.06 | 79.32 | 0 | -1.04(-1.30%) |
May 20, 2013 | 80.02 | 80.83 | 79.90 | 80.37 | 0 | +0.04(+0.05%) |
May 17, 2013 | 79.84 | 80.33 | 78.90 | 80.33 | 0 | +0.97(+1.22%) |
May 16, 2013 | 78.97 | 79.99 | 78.84 | 79.36 | 66,542 | +0.05(+0.06%) |
May 15, 2013 | 78.41 | 79.40 | 78.03 | 79.31 | 0 | +1.42(+1.83%) |
May 13, 2013 | 79.39 | 79.39 | 77.70 | 77.89 | 0 | -0.45(-0.57%) |
May 10, 2013 | 77.99 | 78.52 | 77.47 | 78.34 | 0 | +0.65(+0.84%) |
May 09, 2013 | 77.93 | 78.30 | 77.64 | 77.68 | 0 | -0.48(-0.61%) |
May 08, 2013 | 77.39 | 78.40 | 77.19 | 78.16 | 0 | +0.56(+0.72%) |
May 07, 2013 | 76.44 | 77.86 | 76.44 | 77.61 | 0 | +1.24(+1.62%) |
May 06, 2013 | 76.40 | 76.43 | 75.64 | 76.37 | 0 | +0.13(+0.17%) |
May 03, 2013 | 76.05 | 77.38 | 75.24 | 76.24 | 0 | +1.00(+1.34%) |
May 02, 2013 | 74.85 | 75.87 | 74.30 | 75.24 | 0 | +0.51(+0.68%) |
May 01, 2013 | 77.12 | 77.66 | 74.64 | 74.73 | 55,385 | -2.80(-3.61%) |
Apr 30, 2013 | 77.25 | 77.80 | 77.09 | 77.53 | 0 | +0.25(+0.33%) |
Apr 29, 2013 | 77.57 | 77.69 | 77.05 | 77.27 | 18,042 | +0.05(+0.06%) |
Apr 26, 2013 | 78.62 | 78.62 | 76.62 | 77.23 | 27,966 | -1.29(-1.64%) |
Apr 25, 2013 | 79.15 | 79.55 | 78.39 | 78.51 | 26,484 | -0.66(-0.84%) |
Apr 24, 2013 | 79.15 | 79.33 | 78.38 | 79.18 | 40,896 | -0.17(-0.21%) |
Apr 23, 2013 | 78.49 | 79.37 | 78.27 | 79.34 | 57,744 | +1.30(+1.66%) |
Apr 22, 2013 | 77.80 | 78.17 | 76.99 | 78.04 | 45,952 | +0.08(+0.10%) |
Apr 19, 2013 | 76.60 | 78.17 | 76.44 | 77.97 | 35,218 | +1.38(+1.80%) |
Apr 18, 2013 | 76.37 | 77.20 | 75.96 | 76.59 | 50,527 | +0.52(+0.68%) |
Apr 17, 2013 | 76.35 | 76.52 | 75.51 | 76.07 | 71,075 | -0.95(-1.23%) |
Apr 16, 2013 | 76.60 | 77.19 | 75.74 | 77.02 | 43,480 | +0.95(+1.24%) |
Apr 15, 2013 | 76.44 | 77.24 | 75.31 | 76.07 | 75,940 | -0.86(-1.12%) |
Apr 12, 2013 | 76.80 | 77.11 | 76.12 | 76.93 | 44,715 | -0.31(-0.40%) |
Apr 11, 2013 | 77.20 | 77.55 | 76.80 | 77.24 | 15,723 | +0.10(+0.13%) |
Apr 10, 2013 | 76.43 | 77.51 | 76.43 | 77.15 | 26,200 | +0.84(+1.10%) |
Apr 09, 2013 | 77.11 | 77.60 | 75.94 | 76.31 | 27,363 | -0.49(-0.64%) |
Apr 08, 2013 | 77.30 | 77.86 | 75.96 | 76.80 | 22,782 | -0.16(-0.20%) |
Apr 05, 2013 | 76.22 | 77.11 | 76.13 | 76.95 | 38,384 | -0.13(-0.16%) |
Apr 04, 2013 | 76.94 | 77.31 | 76.60 | 77.08 | 49,075 | +0.12(+0.15%) |
Apr 03, 2013 | 77.24 | 77.40 | 76.61 | 76.96 | 58,108 | -0.05(-0.06%) |
Apr 02, 2013 | 77.39 | 78.08 | 76.51 | 77.01 | 37,623 | +0.06(+0.08%) |
Apr 01, 2013 | 76.91 | 77.47 | 76.69 | 76.95 | 61,534 | -0.13(-0.16%) |
Mar 28, 2013 | 76.91 | 77.46 | 76.45 | 77.08 | 44,717 | +0.28(+0.37%) |
Mar 27, 2013 | 76.91 | 77.35 | 76.29 | 76.80 | 56,701 | -0.76(-0.98%) |
Mar 26, 2013 | 77.87 | 77.94 | 76.44 | 77.56 | 43,181 | +0.08(+0.10%) |
Mar 25, 2013 | 77.45 | 77.88 | 76.02 | 77.48 | 89,230 | +0.50(+0.65%) |
Mar 22, 2013 | 76.74 | 77.25 | 76.36 | 76.98 | 36,920 | +0.73(+0.96%) |
Mar 21, 2013 | 75.99 | 76.85 | 75.88 | 76.25 | 70,458 | -0.01(-0.01%) |
Mar 20, 2013 | 75.84 | 76.37 | 74.87 | 76.26 | 119,745 | +0.60(+0.80%) |
Mar 19, 2013 | 75.67 | 76.05 | 75.30 | 75.65 | 46,337 | +0.25(+0.34%) |
Mar 18, 2013 | 76.22 | 76.75 | 75.13 | 75.40 | 60,854 | -1.37(-1.79%) |
Mar 15, 2013 | 77.80 | 77.87 | 76.29 | 76.78 | 79,157 | -0.87(-1.12%) |
Mar 14, 2013 | 77.65 | 78.09 | 77.24 | 77.64 | 52,280 | +0.00(+0.00%) |
Mar 13, 2013 | 77.82 | 79.16 | 77.54 | 77.64 | 79,632 | +0.02(+0.02%) |
Mar 12, 2013 | 75.37 | 78.50 | 74.82 | 77.62 | 238,345 | +5.89(+8.22%) |
Mar 11, 2013 | 71.87 | 72.27 | 71.42 | 71.73 | 64,872 | -0.60(-0.84%) |
Mar 08, 2013 | 72.61 | 72.75 | 71.94 | 72.33 | 47,856 | +0.24(+0.34%) |
Mar 07, 2013 | 71.70 | 72.37 | 71.55 | 72.09 | 40,846 | +0.28(+0.39%) |
Mar 06, 2013 | 72.39 | 73.04 | 71.23 | 71.81 | 75,036 | -0.44(-0.61%) |
Mar 05, 2013 | 72.79 | 73.27 | 71.93 | 72.25 | 55,072 | -0.13(-0.17%) |
Mar 04, 2013 | 72.24 | 72.92 | 71.86 | 72.37 | 106,765 | -0.24(-0.34%) |