Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 79.14 | 79.72 | 78.19 | 78.29 | 35,144 | -1.13(-1.42%) |
May 30, 2013 | 80.65 | 80.74 | 79.33 | 79.42 | 28,758 | -0.71(-0.88%) |
May 29, 2013 | 81.12 | 81.12 | 79.56 | 80.13 | 35,682 | -1.23(-1.51%) |
May 28, 2013 | 82.29 | 83.42 | 80.69 | 81.35 | 50,627 | +0.24(+0.29%) |
May 24, 2013 | 81.64 | 82.25 | 80.83 | 81.12 | 0 | -0.75(-0.92%) |
May 23, 2013 | 79.99 | 81.97 | 79.99 | 81.87 | 0 | +1.41(+1.76%) |
May 22, 2013 | 80.41 | 81.07 | 79.89 | 80.46 | 0 | -0.09(-0.12%) |
May 21, 2013 | 80.55 | 81.54 | 79.75 | 80.55 | 0 | +0.14(+0.18%) |
May 20, 2013 | 79.37 | 81.21 | 79.37 | 80.41 | 0 | +0.57(+0.71%) |
May 17, 2013 | 79.09 | 79.94 | 78.34 | 79.84 | 0 | +0.85(+1.07%) |
May 16, 2013 | 78.19 | 79.89 | 78.19 | 79.00 | 50,490 | +0.33(+0.42%) |
May 15, 2013 | 78.85 | 79.37 | 78.57 | 78.67 | 0 | -0.33(-0.42%) |
May 13, 2013 | 78.58 | 79.18 | 77.97 | 79.00 | 0 | +0.00(+0.00%) |
May 10, 2013 | 78.76 | 79.87 | 78.72 | 79.00 | 0 | +0.19(+0.24%) |
May 09, 2013 | 78.20 | 79.42 | 77.97 | 78.81 | 0 | +0.19(+0.24%) |
May 08, 2013 | 79.97 | 80.34 | 78.16 | 78.62 | 0 | -1.40(-1.74%) |
May 07, 2013 | 77.18 | 81.14 | 77.18 | 80.02 | 0 | +2.33(+2.99%) |
May 06, 2013 | 78.20 | 78.81 | 76.67 | 77.69 | 0 | -0.33(-0.42%) |
May 03, 2013 | 88.39 | 88.39 | 74.34 | 78.02 | 0 | +3.68(+4.94%) |
May 02, 2013 | 72.48 | 74.67 | 72.48 | 74.34 | 0 | +2.00(+2.77%) |
May 01, 2013 | 74.99 | 75.69 | 72.11 | 72.34 | 0 | -3.21(-4.25%) |
Apr 30, 2013 | 77.23 | 77.32 | 75.32 | 75.55 | 0 | -1.54(-1.99%) |
Apr 29, 2013 | 76.06 | 77.69 | 75.69 | 77.09 | 38,124 | +1.30(+1.72%) |
Apr 26, 2013 | 76.02 | 76.02 | 74.83 | 75.79 | 56,192 | -0.23(-0.31%) |
Apr 25, 2013 | 75.04 | 76.44 | 74.72 | 76.02 | 0 | +1.26(+1.68%) |
Apr 24, 2013 | 73.51 | 74.81 | 73.09 | 74.76 | 27,653 | +1.44(+1.97%) |
Apr 23, 2013 | 72.34 | 73.74 | 71.69 | 73.32 | 34,612 | +1.72(+2.40%) |
Apr 22, 2013 | 65.50 | 72.08 | 65.18 | 71.60 | 72,669 | +4.79(+7.17%) |
Apr 19, 2013 | 66.62 | 67.97 | 66.48 | 66.81 | 63,200 | +0.14(+0.21%) |
Apr 18, 2013 | 68.90 | 68.90 | 66.34 | 66.67 | 57,472 | -2.05(-2.98%) |
Apr 17, 2013 | 70.81 | 71.55 | 67.64 | 68.71 | 35,111 | -2.79(-3.90%) |
Apr 16, 2013 | 70.81 | 71.78 | 70.30 | 71.51 | 29,896 | +1.26(+1.79%) |
Apr 15, 2013 | 73.23 | 73.51 | 70.11 | 70.25 | 37,382 | -3.49(-4.73%) |
Apr 12, 2013 | 73.04 | 73.74 | 71.97 | 73.74 | 20,068 | +0.65(+0.89%) |
Apr 11, 2013 | 73.74 | 74.11 | 73.09 | 73.09 | 16,214 | -0.84(-1.13%) |
Apr 10, 2013 | 72.90 | 74.86 | 72.27 | 73.92 | 40,450 | +1.63(+2.25%) |
Apr 09, 2013 | 72.95 | 73.13 | 71.92 | 72.30 | 24,498 | -0.37(-0.51%) |
Apr 08, 2013 | 71.92 | 72.69 | 71.27 | 72.67 | 15,201 | +1.02(+1.43%) |
Apr 05, 2013 | 70.06 | 71.74 | 70.02 | 71.64 | 22,300 | +0.47(+0.65%) |
Apr 04, 2013 | 71.46 | 71.60 | 70.40 | 71.18 | 30,171 | +0.00(+0.00%) |
Apr 03, 2013 | 71.37 | 72.30 | 70.58 | 71.18 | 25,659 | -0.28(-0.39%) |
Apr 02, 2013 | 71.92 | 71.92 | 70.85 | 71.46 | 68,374 | +0.00(+0.00%) |
Apr 01, 2013 | 73.09 | 73.37 | 69.92 | 71.46 | 56,253 | -1.95(-2.66%) |
Mar 28, 2013 | 72.53 | 74.11 | 72.53 | 73.41 | 62,185 | +1.72(+2.40%) |
Mar 27, 2013 | 71.18 | 72.58 | 70.81 | 71.69 | 21,160 | +0.00(+0.00%) |
Mar 26, 2013 | 70.76 | 72.25 | 70.13 | 71.69 | 36,904 | +1.40(+1.99%) |
Mar 25, 2013 | 69.97 | 70.58 | 68.90 | 70.30 | 14,374 | +0.33(+0.47%) |
Mar 22, 2013 | 69.69 | 70.16 | 69.64 | 69.97 | 14,012 | +0.33(+0.47%) |
Mar 21, 2013 | 70.34 | 70.58 | 69.16 | 69.64 | 23,693 | -1.07(-1.51%) |
Mar 20, 2013 | 71.46 | 71.55 | 70.53 | 70.71 | 29,356 | -0.37(-0.52%) |
Mar 19, 2013 | 71.27 | 71.89 | 70.16 | 71.09 | 24,679 | +0.09(+0.13%) |
Mar 18, 2013 | 71.32 | 71.92 | 70.53 | 70.99 | 21,439 | -1.30(-1.80%) |
Mar 15, 2013 | 70.95 | 73.13 | 70.20 | 72.30 | 58,722 | +1.49(+2.10%) |
Mar 14, 2013 | 69.83 | 70.99 | 69.83 | 70.81 | 23,901 | +0.88(+1.26%) |
Mar 13, 2013 | 68.25 | 70.11 | 67.36 | 69.92 | 55,874 | +1.54(+2.24%) |
Mar 12, 2013 | 69.41 | 69.55 | 67.78 | 68.39 | 38,519 | -1.21(-1.74%) |
Mar 11, 2013 | 68.85 | 71.41 | 68.85 | 69.60 | 28,641 | +0.56(+0.81%) |
Mar 08, 2013 | 70.34 | 70.34 | 68.43 | 69.04 | 67,760 | -0.60(-0.87%) |
Mar 07, 2013 | 69.50 | 69.78 | 68.53 | 69.64 | 27,534 | -0.05(-0.07%) |
Mar 06, 2013 | 70.53 | 70.67 | 69.41 | 69.69 | 18,355 | -0.79(-1.12%) |
Mar 05, 2013 | 69.97 | 70.85 | 69.69 | 70.48 | 22,233 | +1.02(+1.47%) |
Mar 04, 2013 | 69.92 | 70.15 | 68.68 | 69.46 | 58,967 | -0.46(-0.66%) |