Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.29 | 71.94 | 69.86 | 70.14 | 1,343,048 | -0.46(-0.65%) |
May 30, 2013 | 70.17 | 71.24 | 70.07 | 70.60 | 530,422 | +0.53(+0.75%) |
May 29, 2013 | 70.25 | 70.98 | 70.05 | 70.08 | 586,605 | -0.48(-0.68%) |
May 28, 2013 | 71.19 | 71.24 | 70.04 | 70.56 | 682,285 | +0.90(+1.29%) |
May 24, 2013 | 69.66 | 69.90 | 69.05 | 69.66 | 783,668 | -0.35(-0.50%) |
May 23, 2013 | 70.10 | 70.59 | 69.72 | 70.01 | 975,892 | -0.59(-0.84%) |
May 22, 2013 | 72.27 | 72.51 | 70.08 | 70.60 | 1,167,844 | -1.67(-2.32%) |
May 21, 2013 | 72.56 | 72.92 | 71.82 | 72.27 | 689,717 | -0.18(-0.24%) |
May 20, 2013 | 72.21 | 73.05 | 71.96 | 72.45 | 676,860 | -0.03(-0.04%) |
May 17, 2013 | 71.44 | 72.48 | 71.37 | 72.48 | 930,315 | +1.22(+1.71%) |
May 16, 2013 | 71.07 | 71.88 | 71.06 | 71.26 | 896,639 | -0.18(-0.26%) |
May 15, 2013 | 71.38 | 71.67 | 70.88 | 71.44 | 818,479 | +0.78(+1.11%) |
May 13, 2013 | 69.87 | 70.70 | 69.75 | 70.66 | 1,108,104 | +0.60(+0.85%) |
May 10, 2013 | 70.09 | 70.46 | 69.78 | 70.06 | 658,483 | -0.02(-0.03%) |
May 09, 2013 | 70.06 | 70.76 | 69.89 | 70.09 | 900,300 | -0.22(-0.32%) |
May 08, 2013 | 69.51 | 70.33 | 69.24 | 70.31 | 886,872 | +0.67(+0.96%) |
May 07, 2013 | 68.55 | 69.79 | 68.30 | 69.64 | 1,450,609 | +1.35(+1.97%) |
May 06, 2013 | 67.32 | 68.62 | 67.03 | 68.30 | 1,063,815 | +0.89(+1.32%) |
May 03, 2013 | 66.80 | 67.81 | 65.75 | 67.41 | 1,153,206 | +1.66(+2.52%) |
May 02, 2013 | 65.80 | 66.50 | 65.55 | 65.75 | 1,397,229 | +0.54(+0.83%) |
May 01, 2013 | 66.93 | 66.94 | 65.13 | 65.22 | 1,459,633 | -1.95(-2.90%) |
Apr 30, 2013 | 67.25 | 67.62 | 66.40 | 67.16 | 1,267,795 | -0.06(-0.08%) |
Apr 29, 2013 | 67.50 | 67.72 | 66.92 | 67.22 | 901,282 | -0.02(-0.02%) |
Apr 26, 2013 | 68.84 | 68.80 | 67.09 | 67.24 | 1,218,318 | -1.57(-2.28%) |
Apr 25, 2013 | 68.31 | 68.97 | 67.42 | 68.80 | 2,074,920 | +0.44(+0.64%) |
Apr 24, 2013 | 67.43 | 69.72 | 67.27 | 68.37 | 2,174,617 | +1.00(+1.48%) |
Apr 23, 2013 | 66.73 | 67.40 | 66.32 | 67.37 | 1,233,255 | +0.81(+1.21%) |
Apr 22, 2013 | 65.90 | 66.85 | 64.99 | 66.56 | 1,248,091 | +0.67(+1.01%) |
Apr 19, 2013 | 65.80 | 65.94 | 65.16 | 65.90 | 1,158,588 | +0.25(+0.37%) |
Apr 18, 2013 | 66.57 | 67.00 | 65.34 | 65.65 | 1,114,975 | -0.75(-1.13%) |
Apr 17, 2013 | 66.49 | 66.55 | 65.92 | 66.40 | 1,026,939 | -0.74(-1.11%) |
Apr 16, 2013 | 66.59 | 67.28 | 66.16 | 67.15 | 1,231,923 | +1.13(+1.72%) |
Apr 15, 2013 | 68.92 | 68.94 | 65.99 | 66.02 | 2,009,778 | -3.41(-4.91%) |
Apr 12, 2013 | 70.20 | 70.22 | 69.26 | 69.42 | 927,839 | -1.08(-1.53%) |
Apr 11, 2013 | 70.31 | 71.13 | 70.17 | 70.50 | 1,444,497 | +0.15(+0.21%) |
Apr 10, 2013 | 69.45 | 70.36 | 69.15 | 70.35 | 1,061,821 | +0.97(+1.40%) |
Apr 09, 2013 | 69.03 | 69.83 | 68.74 | 69.37 | 1,070,051 | +0.38(+0.55%) |
Apr 08, 2013 | 69.62 | 69.73 | 68.19 | 68.99 | 1,565,326 | -0.71(-1.02%) |
Apr 05, 2013 | 67.95 | 69.92 | 67.52 | 69.71 | 1,993,554 | +0.82(+1.20%) |
Apr 04, 2013 | 67.14 | 69.11 | 67.01 | 68.88 | 2,322,246 | +1.87(+2.79%) |
Apr 03, 2013 | 66.66 | 67.22 | 65.86 | 67.01 | 1,939,496 | +0.21(+0.31%) |
Apr 02, 2013 | 67.40 | 67.54 | 66.50 | 66.81 | 1,328,164 | -0.26(-0.39%) |
Apr 01, 2013 | 68.36 | 68.44 | 67.01 | 67.07 | 778,499 | -1.34(-1.96%) |
Mar 28, 2013 | 67.59 | 68.48 | 67.15 | 68.41 | 1,209,124 | +1.04(+1.54%) |
Mar 27, 2013 | 66.62 | 67.51 | 66.21 | 67.37 | 1,269,116 | +0.15(+0.22%) |
Mar 26, 2013 | 67.61 | 67.79 | 66.69 | 67.22 | 1,697,255 | -0.26(-0.39%) |
Mar 25, 2013 | 68.28 | 68.44 | 66.99 | 67.48 | 1,139,332 | -0.60(-0.88%) |
Mar 22, 2013 | 68.50 | 68.63 | 67.82 | 68.08 | 1,294,899 | -0.17(-0.26%) |
Mar 21, 2013 | 68.84 | 69.28 | 67.50 | 68.26 | 1,915,004 | -0.55(-0.79%) |
Mar 20, 2013 | 69.16 | 69.53 | 68.47 | 68.80 | 1,329,277 | +0.11(+0.16%) |
Mar 19, 2013 | 69.42 | 69.72 | 68.19 | 68.69 | 946,059 | -0.59(-0.85%) |
Mar 18, 2013 | 69.38 | 69.93 | 68.90 | 69.28 | 1,067,889 | -0.86(-1.23%) |
Mar 15, 2013 | 70.56 | 70.80 | 69.64 | 70.14 | 1,758,618 | -0.66(-0.93%) |
Mar 14, 2013 | 70.67 | 70.81 | 69.84 | 70.80 | 1,336,258 | +0.36(+0.52%) |
Mar 13, 2013 | 70.04 | 70.48 | 69.49 | 70.44 | 1,029,327 | +0.29(+0.42%) |
Mar 12, 2013 | 71.30 | 71.30 | 69.88 | 70.14 | 1,500,100 | -1.20(-1.69%) |
Mar 11, 2013 | 71.52 | 71.71 | 71.23 | 71.35 | 1,157,634 | -0.43(-0.60%) |
Mar 08, 2013 | 71.55 | 71.91 | 70.74 | 71.78 | 1,237,059 | -0.15(-0.21%) |
Mar 07, 2013 | 71.14 | 72.04 | 71.12 | 71.93 | 852,434 | +0.90(+1.26%) |
Mar 06, 2013 | 71.26 | 71.56 | 70.87 | 71.03 | 935,052 | +0.12(+0.17%) |
Mar 05, 2013 | 70.46 | 71.53 | 70.45 | 70.91 | 1,369,279 | +1.12(+1.61%) |
Mar 04, 2013 | 70.44 | 70.48 | 69.02 | 69.79 | 1,477,002 | -0.94(-1.33%) |