Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 79.01 | 79.84 | 78.39 | 78.39 | 2,667,962 | -0.89(-1.12%) |
May 30, 2013 | 79.72 | 80.40 | 79.27 | 79.28 | 2,792,655 | +0.64(+0.82%) |
May 29, 2013 | 78.52 | 78.93 | 78.10 | 78.63 | 2,110,227 | -0.32(-0.41%) |
May 28, 2013 | 78.96 | 79.72 | 78.81 | 78.95 | 7,342,293 | +0.51(+0.64%) |
May 24, 2013 | 77.73 | 78.48 | 77.33 | 78.45 | 6,560,230 | +0.56(+0.71%) |
May 23, 2013 | 77.44 | 78.25 | 77.28 | 77.89 | 6,496,363 | -0.14(-0.18%) |
May 22, 2013 | 78.27 | 79.09 | 77.86 | 78.03 | 2,892,859 | -0.37(-0.47%) |
May 21, 2013 | 78.24 | 78.48 | 77.75 | 78.40 | 1,981,647 | +0.32(+0.40%) |
May 20, 2013 | 77.62 | 78.41 | 77.55 | 78.08 | 2,048,555 | +0.11(+0.14%) |
May 17, 2013 | 76.60 | 77.97 | 76.60 | 77.97 | 3,566,078 | +1.77(+2.32%) |
May 16, 2013 | 76.15 | 76.68 | 76.04 | 76.21 | 2,148,425 | -0.04(-0.05%) |
May 15, 2013 | 74.59 | 76.27 | 74.24 | 76.24 | 3,021,727 | +1.58(+2.12%) |
May 13, 2013 | 74.65 | 74.92 | 74.38 | 74.66 | 1,811,046 | -0.04(-0.05%) |
May 10, 2013 | 74.18 | 74.70 | 74.18 | 74.70 | 1,785,800 | +0.43(+0.58%) |
May 09, 2013 | 74.74 | 74.95 | 74.05 | 74.27 | 2,762,046 | -0.33(-0.44%) |
May 08, 2013 | 75.15 | 75.19 | 74.51 | 74.59 | 2,692,113 | -0.79(-1.05%) |
May 07, 2013 | 74.92 | 75.39 | 74.76 | 75.39 | 1,991,511 | +0.51(+0.68%) |
May 06, 2013 | 74.54 | 75.39 | 74.43 | 74.88 | 3,138,986 | +0.13(+0.18%) |
May 03, 2013 | 74.01 | 74.85 | 73.77 | 74.75 | 3,215,956 | +0.98(+1.33%) |
May 02, 2013 | 72.93 | 74.10 | 72.66 | 73.77 | 2,464,498 | +0.97(+1.33%) |
May 01, 2013 | 72.47 | 73.45 | 72.37 | 72.80 | 2,670,735 | +0.19(+0.26%) |
Apr 30, 2013 | 72.25 | 72.69 | 72.06 | 72.61 | 2,475,900 | +0.02(+0.03%) |
Apr 29, 2013 | 72.54 | 72.70 | 72.23 | 72.59 | 1,681,311 | +0.07(+0.09%) |
Apr 26, 2013 | 72.01 | 72.84 | 72.01 | 72.52 | 2,230,924 | +0.51(+0.71%) |
Apr 25, 2013 | 70.37 | 72.29 | 70.34 | 72.01 | 2,879,553 | +0.43(+0.59%) |
Apr 24, 2013 | 71.54 | 72.02 | 71.48 | 71.58 | 2,611,093 | +0.46(+0.65%) |
Apr 23, 2013 | 71.99 | 72.90 | 70.24 | 71.12 | 3,397,115 | +0.89(+1.26%) |
Apr 22, 2013 | 70.78 | 70.84 | 70.10 | 70.23 | 1,881,207 | -0.32(-0.45%) |
Apr 19, 2013 | 69.98 | 70.71 | 69.88 | 70.55 | 2,030,542 | +0.92(+1.33%) |
Apr 18, 2013 | 70.23 | 70.31 | 69.28 | 69.63 | 1,757,340 | -0.40(-0.57%) |
Apr 17, 2013 | 70.26 | 70.40 | 69.39 | 70.02 | 2,570,841 | -0.51(-0.73%) |
Apr 16, 2013 | 70.40 | 70.59 | 70.07 | 70.54 | 2,072,217 | +0.60(+0.86%) |
Apr 15, 2013 | 70.76 | 71.19 | 69.79 | 69.93 | 2,234,080 | -1.27(-1.79%) |
Apr 12, 2013 | 71.00 | 71.26 | 70.53 | 71.21 | 1,685,309 | -0.09(-0.12%) |
Apr 11, 2013 | 70.59 | 71.50 | 70.54 | 71.30 | 2,549,193 | +0.97(+1.38%) |
Apr 10, 2013 | 70.24 | 70.62 | 70.12 | 70.33 | 1,872,431 | +0.42(+0.60%) |
Apr 09, 2013 | 69.85 | 69.99 | 69.10 | 69.91 | 1,955,119 | +0.23(+0.34%) |
Apr 08, 2013 | 69.42 | 69.69 | 68.91 | 69.68 | 1,635,332 | +0.41(+0.59%) |
Apr 05, 2013 | 69.49 | 69.77 | 68.88 | 69.27 | 3,523,143 | -0.64(-0.91%) |
Apr 04, 2013 | 69.97 | 70.44 | 69.80 | 69.91 | 1,999,365 | +0.23(+0.33%) |
Apr 03, 2013 | 69.82 | 70.68 | 69.64 | 69.68 | 3,585,390 | +0.06(+0.08%) |
Apr 02, 2013 | 69.98 | 70.08 | 69.39 | 69.62 | 2,287,908 | +0.01(+0.01%) |
Apr 01, 2013 | 70.45 | 70.67 | 69.45 | 69.61 | 2,921,148 | -1.11(-1.57%) |
Mar 28, 2013 | 69.17 | 70.78 | 69.17 | 70.73 | 5,220,977 | +1.50(+2.17%) |
Mar 27, 2013 | 68.32 | 69.37 | 68.18 | 69.22 | 2,605,547 | +0.56(+0.82%) |
Mar 26, 2013 | 67.96 | 68.70 | 67.88 | 68.66 | 2,694,038 | +1.02(+1.51%) |
Mar 25, 2013 | 67.86 | 68.15 | 67.35 | 67.64 | 1,807,297 | +0.04(+0.05%) |
Mar 22, 2013 | 67.54 | 68.03 | 67.27 | 67.60 | 2,134,801 | +0.42(+0.63%) |
Mar 21, 2013 | 67.41 | 67.74 | 67.16 | 67.18 | 2,144,612 | -0.41(-0.61%) |
Mar 20, 2013 | 68.32 | 68.51 | 67.58 | 67.59 | 2,524,359 | -0.46(-0.68%) |
Mar 19, 2013 | 67.95 | 68.56 | 67.75 | 68.05 | 1,999,947 | +0.37(+0.55%) |
Mar 18, 2013 | 67.27 | 68.25 | 67.19 | 67.68 | 2,035,020 | -0.28(-0.41%) |
Mar 15, 2013 | 67.48 | 68.00 | 67.43 | 67.96 | 3,435,557 | +0.15(+0.22%) |
Mar 14, 2013 | 67.63 | 67.81 | 67.42 | 67.81 | 2,564,955 | +0.18(+0.26%) |
Mar 13, 2013 | 66.42 | 67.77 | 66.17 | 67.63 | 2,837,344 | +1.41(+2.14%) |
Mar 12, 2013 | 66.12 | 66.27 | 65.91 | 66.22 | 2,887,971 | -0.12(-0.19%) |
Mar 11, 2013 | 65.79 | 66.37 | 65.73 | 66.34 | 2,871,222 | +0.40(+0.61%) |
Mar 08, 2013 | 65.33 | 66.09 | 65.20 | 65.94 | 2,417,288 | +0.88(+1.35%) |
Mar 07, 2013 | 64.88 | 65.42 | 64.79 | 65.06 | 1,932,634 | +0.32(+0.49%) |
Mar 06, 2013 | 64.56 | 64.79 | 64.27 | 64.75 | 2,299,105 | +0.40(+0.63%) |
Mar 05, 2013 | 63.82 | 64.55 | 63.75 | 64.34 | 2,036,773 | +0.52(+0.82%) |
Mar 04, 2013 | 64.37 | 64.40 | 63.39 | 63.82 | 2,411,023 | -0.78(-1.21%) |