Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 72.29 | 72.67 | 71.53 | 71.57 | 515,343 | -0.92(-1.27%) |
May 30, 2013 | 72.37 | 72.82 | 72.34 | 72.49 | 336,429 | +0.21(+0.28%) |
May 29, 2013 | 72.50 | 72.51 | 71.88 | 72.28 | 531,087 | -0.61(-0.83%) |
May 28, 2013 | 73.24 | 73.55 | 72.65 | 72.89 | 447,780 | +0.46(+0.63%) |
May 24, 2013 | 72.15 | 72.46 | 71.85 | 72.43 | 1,217,047 | -0.09(-0.12%) |
May 23, 2013 | 72.09 | 72.75 | 71.91 | 72.52 | 619,499 | -0.28(-0.38%) |
May 22, 2013 | 73.71 | 74.31 | 72.50 | 72.80 | 944,663 | -0.80(-1.08%) |
May 21, 2013 | 73.51 | 73.87 | 73.32 | 73.59 | 471,320 | +0.17(+0.23%) |
May 20, 2013 | 73.50 | 73.74 | 73.26 | 73.43 | 713,262 | -0.12(-0.16%) |
May 17, 2013 | 73.20 | 73.58 | 73.09 | 73.54 | 543,847 | +0.69(+0.94%) |
May 16, 2013 | 73.24 | 73.36 | 72.79 | 72.85 | 362,164 | -0.46(-0.62%) |
May 15, 2013 | 72.85 | 73.41 | 72.85 | 73.31 | 504,600 | +0.79(+1.10%) |
May 13, 2013 | 72.42 | 72.70 | 72.30 | 72.51 | 469,483 | -0.01(-0.01%) |
May 10, 2013 | 72.23 | 72.53 | 72.10 | 72.52 | 368,098 | +0.40(+0.56%) |
May 09, 2013 | 72.16 | 72.50 | 71.96 | 72.12 | 576,722 | -0.10(-0.14%) |
May 08, 2013 | 71.81 | 72.22 | 71.76 | 72.22 | 407,516 | +0.38(+0.53%) |
May 07, 2013 | 71.76 | 71.87 | 71.42 | 71.84 | 461,331 | +0.29(+0.40%) |
May 06, 2013 | 71.36 | 71.64 | 71.36 | 71.55 | 599,763 | +0.19(+0.26%) |
May 03, 2013 | 71.21 | 71.55 | 70.57 | 71.36 | 501,260 | +0.79(+1.13%) |
May 02, 2013 | 70.02 | 70.64 | 70.00 | 70.57 | 460,278 | +0.75(+1.07%) |
May 01, 2013 | 70.27 | 70.31 | 69.73 | 69.82 | 478,366 | -0.53(-0.75%) |
Apr 30, 2013 | 70.00 | 70.34 | 69.74 | 70.34 | 604,976 | +0.42(+0.60%) |
Apr 29, 2013 | 69.62 | 70.08 | 69.52 | 69.92 | 461,996 | +0.54(+0.77%) |
Apr 26, 2013 | 69.56 | 69.58 | 69.29 | 69.39 | 404,760 | -0.20(-0.28%) |
Apr 25, 2013 | 69.44 | 69.86 | 69.40 | 69.58 | 719,806 | +0.33(+0.48%) |
Apr 24, 2013 | 69.22 | 69.47 | 69.09 | 69.25 | 538,175 | +0.02(+0.03%) |
Apr 23, 2013 | 68.93 | 69.34 | 68.58 | 69.24 | 695,047 | +0.72(+1.06%) |
Apr 22, 2013 | 68.31 | 68.67 | 67.85 | 68.51 | 484,040 | +0.38(+0.55%) |
Apr 19, 2013 | 67.70 | 68.25 | 67.53 | 68.14 | 365,779 | +0.48(+0.71%) |
Apr 18, 2013 | 68.46 | 68.46 | 67.41 | 67.66 | 530,240 | -0.70(-1.02%) |
Apr 17, 2013 | 68.94 | 68.94 | 68.01 | 68.35 | 1,607,292 | -1.10(-1.58%) |
Apr 16, 2013 | 68.88 | 69.49 | 68.75 | 69.45 | 763,635 | +1.08(+1.58%) |
Apr 15, 2013 | 69.76 | 69.79 | 68.37 | 68.37 | 981,952 | -1.73(-2.47%) |
Apr 12, 2013 | 70.01 | 70.15 | 69.67 | 70.10 | 460,896 | -0.09(-0.13%) |
Apr 11, 2013 | 69.93 | 70.40 | 69.93 | 70.19 | 900,363 | +0.29(+0.42%) |
Apr 10, 2013 | 69.15 | 69.96 | 69.15 | 69.90 | 634,045 | +0.93(+1.35%) |
Apr 09, 2013 | 68.95 | 69.20 | 68.64 | 68.97 | 456,119 | +0.13(+0.18%) |
Apr 08, 2013 | 68.41 | 68.84 | 68.23 | 68.84 | 650,284 | +0.53(+0.77%) |
Apr 05, 2013 | 67.85 | 68.38 | 67.70 | 68.32 | 562,933 | -0.36(-0.52%) |
Apr 04, 2013 | 68.63 | 68.83 | 68.37 | 68.67 | 672,684 | +0.16(+0.24%) |
Apr 03, 2013 | 69.29 | 69.33 | 68.32 | 68.51 | 1,161,261 | -0.68(-0.99%) |
Apr 02, 2013 | 69.08 | 69.39 | 69.00 | 69.19 | 957,929 | +0.37(+0.53%) |
Apr 01, 2013 | 69.28 | 69.34 | 68.65 | 68.83 | 630,058 | -0.40(-0.58%) |
Mar 28, 2013 | 68.99 | 69.32 | 68.91 | 69.23 | 505,944 | +0.24(+0.35%) |
Mar 27, 2013 | 68.58 | 69.05 | 68.40 | 68.99 | 644,503 | +0.05(+0.08%) |
Mar 26, 2013 | 68.73 | 68.94 | 68.64 | 68.93 | 618,117 | +0.48(+0.70%) |
Mar 25, 2013 | 68.91 | 69.01 | 68.16 | 68.45 | 722,580 | -0.21(-0.30%) |
Mar 22, 2013 | 68.34 | 68.70 | 68.33 | 68.66 | 739,523 | +0.51(+0.74%) |
Mar 21, 2013 | 68.35 | 68.50 | 68.01 | 68.15 | 607,214 | -0.57(-0.83%) |
Mar 20, 2013 | 68.57 | 68.81 | 68.49 | 68.72 | 530,746 | +0.53(+0.78%) |
Mar 19, 2013 | 68.56 | 68.65 | 67.72 | 68.19 | 716,152 | -0.21(-0.31%) |
Mar 18, 2013 | 68.10 | 68.66 | 68.00 | 68.40 | 764,529 | -0.33(-0.48%) |
Mar 15, 2013 | 68.88 | 68.88 | 68.59 | 68.73 | 647,163 | -0.17(-0.25%) |
Mar 14, 2013 | 68.77 | 68.92 | 68.69 | 68.90 | 787,577 | +0.33(+0.48%) |
Mar 13, 2013 | 68.48 | 68.68 | 68.26 | 68.57 | 670,773 | +0.12(+0.17%) |
Mar 12, 2013 | 68.67 | 68.67 | 68.24 | 68.45 | 670,337 | -0.20(-0.30%) |
Mar 11, 2013 | 68.41 | 68.68 | 68.35 | 68.66 | 606,255 | +0.19(+0.27%) |
Mar 08, 2013 | 68.41 | 68.53 | 68.07 | 68.47 | 802,055 | +0.34(+0.50%) |
Mar 07, 2013 | 68.10 | 68.19 | 67.95 | 68.13 | 545,950 | +0.13(+0.20%) |
Mar 06, 2013 | 68.27 | 68.28 | 67.91 | 68.00 | 744,250 | -0.03(-0.04%) |
Mar 05, 2013 | 67.63 | 68.14 | 67.62 | 68.02 | 775,918 | +0.71(+1.06%) |
Mar 04, 2013 | 66.84 | 67.31 | 66.71 | 67.31 | 864,891 | +0.32(+0.48%) |