Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 81.66 | 83.51 | 81.25 | 81.86 | 1,607,755 | -0.08(-0.10%) |
May 30, 2013 | 80.58 | 82.41 | 80.21 | 81.95 | 1,177,677 | +1.58(+1.97%) |
May 29, 2013 | 79.99 | 81.14 | 79.88 | 80.36 | 1,053,701 | -0.30(-0.38%) |
May 28, 2013 | 81.83 | 82.00 | 80.59 | 80.67 | 974,608 | +0.01(+0.01%) |
May 24, 2013 | 80.79 | 81.06 | 80.03 | 80.66 | 913,594 | -0.85(-1.04%) |
May 23, 2013 | 80.95 | 81.72 | 80.35 | 81.50 | 990,573 | -0.25(-0.30%) |
May 22, 2013 | 82.90 | 83.60 | 81.44 | 81.75 | 929,730 | -1.10(-1.33%) |
May 21, 2013 | 82.45 | 83.05 | 81.86 | 82.85 | 1,512,471 | +0.31(+0.38%) |
May 20, 2013 | 81.77 | 83.05 | 81.46 | 82.54 | 881,573 | +0.47(+0.57%) |
May 17, 2013 | 80.63 | 82.07 | 80.45 | 82.07 | 2,264,142 | +1.99(+2.48%) |
May 16, 2013 | 79.94 | 80.54 | 79.54 | 80.08 | 1,803,952 | -0.20(-0.25%) |
May 15, 2013 | 78.69 | 80.38 | 78.30 | 80.28 | 1,764,106 | +3.15(+4.09%) |
May 13, 2013 | 76.93 | 77.88 | 76.55 | 77.13 | 1,117,699 | -0.05(-0.06%) |
May 10, 2013 | 76.44 | 77.51 | 76.42 | 77.18 | 1,122,111 | +0.90(+1.18%) |
May 09, 2013 | 76.44 | 77.04 | 76.15 | 76.28 | 1,005,734 | -0.23(-0.30%) |
May 08, 2013 | 75.91 | 76.51 | 75.64 | 76.51 | 1,285,094 | +0.44(+0.58%) |
May 07, 2013 | 75.34 | 76.35 | 75.19 | 76.06 | 1,045,883 | +1.03(+1.37%) |
May 06, 2013 | 74.50 | 75.28 | 74.33 | 75.03 | 1,318,333 | +0.41(+0.55%) |
May 03, 2013 | 73.47 | 75.73 | 73.47 | 74.63 | 1,626,009 | +2.36(+3.27%) |
May 02, 2013 | 71.54 | 72.33 | 71.35 | 72.27 | 1,309,141 | +1.05(+1.48%) |
May 01, 2013 | 71.90 | 72.09 | 71.10 | 71.21 | 1,577,898 | -1.12(-1.55%) |
Apr 30, 2013 | 72.42 | 72.46 | 71.30 | 72.33 | 1,886,317 | -0.21(-0.29%) |
Apr 29, 2013 | 73.00 | 73.49 | 72.33 | 72.54 | 934,402 | +0.07(+0.10%) |
Apr 26, 2013 | 74.04 | 73.95 | 71.92 | 72.47 | 1,097,414 | -1.48(-2.00%) |
Apr 25, 2013 | 73.17 | 74.52 | 72.93 | 73.95 | 1,636,655 | +0.96(+1.32%) |
Apr 24, 2013 | 71.94 | 73.11 | 71.91 | 72.98 | 1,611,717 | +1.38(+1.93%) |
Apr 23, 2013 | 71.10 | 71.76 | 70.87 | 71.60 | 1,175,141 | +0.86(+1.21%) |
Apr 22, 2013 | 70.09 | 71.35 | 69.01 | 70.75 | 1,761,619 | +0.88(+1.26%) |
Apr 19, 2013 | 70.57 | 70.66 | 69.52 | 69.86 | 1,872,267 | -0.31(-0.44%) |
Apr 18, 2013 | 71.70 | 71.90 | 69.90 | 70.17 | 1,103,776 | -1.49(-2.07%) |
Apr 17, 2013 | 71.11 | 71.91 | 70.20 | 71.66 | 1,951,727 | -0.22(-0.31%) |
Apr 16, 2013 | 70.99 | 71.96 | 70.57 | 71.88 | 1,419,378 | +1.68(+2.40%) |
Apr 15, 2013 | 72.17 | 72.26 | 70.20 | 70.20 | 2,198,388 | -2.52(-3.46%) |
Apr 12, 2013 | 73.10 | 73.29 | 72.25 | 72.71 | 1,269,981 | -0.75(-1.02%) |
Apr 11, 2013 | 73.92 | 74.00 | 73.26 | 73.47 | 1,750,754 | -0.37(-0.50%) |
Apr 10, 2013 | 74.06 | 74.39 | 73.49 | 73.83 | 1,699,269 | -0.11(-0.15%) |
Apr 09, 2013 | 73.77 | 74.39 | 73.26 | 73.95 | 951,912 | +0.53(+0.72%) |
Apr 08, 2013 | 72.89 | 73.68 | 72.76 | 73.42 | 1,187,172 | +0.42(+0.58%) |
Apr 05, 2013 | 71.68 | 73.23 | 71.63 | 72.99 | 2,164,055 | -0.03(-0.04%) |
Apr 04, 2013 | 71.67 | 73.23 | 71.64 | 73.03 | 2,064,901 | +1.54(+2.16%) |
Apr 03, 2013 | 72.40 | 72.63 | 71.22 | 71.48 | 2,235,570 | -1.03(-1.42%) |
Apr 02, 2013 | 73.61 | 73.79 | 72.12 | 72.51 | 1,425,508 | -0.70(-0.96%) |
Apr 01, 2013 | 74.63 | 74.81 | 73.10 | 73.21 | 1,097,766 | -1.58(-2.11%) |
Mar 28, 2013 | 73.72 | 74.79 | 73.23 | 74.79 | 1,521,948 | +1.17(+1.59%) |
Mar 27, 2013 | 73.04 | 73.76 | 72.43 | 73.62 | 1,785,853 | -0.11(-0.14%) |
Mar 26, 2013 | 75.00 | 75.00 | 73.65 | 73.73 | 1,897,685 | -0.57(-0.77%) |
Mar 25, 2013 | 75.69 | 75.79 | 73.77 | 74.30 | 1,441,540 | -0.90(-1.19%) |
Mar 22, 2013 | 75.03 | 75.43 | 74.90 | 75.20 | 1,647,649 | +0.05(+0.07%) |
Mar 21, 2013 | 76.60 | 76.94 | 75.05 | 75.15 | 2,082,431 | -2.41(-3.11%) |
Mar 20, 2013 | 78.10 | 78.33 | 77.08 | 77.56 | 1,357,569 | -0.17(-0.22%) |
Mar 19, 2013 | 78.62 | 78.77 | 76.66 | 77.73 | 1,372,433 | -0.73(-0.94%) |
Mar 18, 2013 | 78.04 | 79.00 | 77.55 | 78.46 | 1,355,718 | -0.52(-0.66%) |
Mar 15, 2013 | 78.98 | 79.48 | 78.64 | 78.99 | 1,439,347 | -0.43(-0.54%) |
Mar 14, 2013 | 79.47 | 79.99 | 79.27 | 79.42 | 1,233,023 | +0.21(+0.27%) |
Mar 13, 2013 | 79.27 | 79.40 | 78.59 | 79.21 | 789,576 | -0.05(-0.06%) |
Mar 12, 2013 | 79.79 | 79.83 | 78.42 | 79.26 | 1,320,687 | -0.72(-0.90%) |
Mar 11, 2013 | 79.71 | 80.08 | 79.48 | 79.97 | 737,829 | -0.02(-0.02%) |
Mar 08, 2013 | 79.76 | 80.15 | 79.25 | 79.99 | 1,190,334 | +0.58(+0.73%) |
Mar 07, 2013 | 78.91 | 79.83 | 78.74 | 79.41 | 1,307,062 | +0.67(+0.85%) |
Mar 06, 2013 | 79.20 | 79.39 | 78.34 | 78.74 | 908,492 | -0.02(-0.03%) |
Mar 05, 2013 | 77.21 | 78.99 | 77.21 | 78.77 | 1,569,037 | +2.29(+2.99%) |
Mar 04, 2013 | 76.89 | 76.90 | 75.56 | 76.48 | 1,176,470 | -0.65(-0.85%) |