Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 78.92 | 79.34 | 77.72 | 77.72 | 12,491,063 | -1.49(-1.89%) |
May 30, 2013 | 79.29 | 79.76 | 78.84 | 79.22 | 6,875,231 | -0.24(-0.30%) |
May 29, 2013 | 79.83 | 80.24 | 79.03 | 79.46 | 10,142,849 | -0.60(-0.74%) |
May 28, 2013 | 80.03 | 80.67 | 79.69 | 80.05 | 10,420,978 | +0.62(+0.78%) |
May 24, 2013 | 78.83 | 79.50 | 78.72 | 79.43 | 8,833,792 | +0.03(+0.04%) |
May 23, 2013 | 78.65 | 79.67 | 78.65 | 79.40 | 12,759,843 | +0.30(+0.38%) |
May 22, 2013 | 79.73 | 80.40 | 78.90 | 79.10 | 14,768,010 | -0.64(-0.80%) |
May 21, 2013 | 79.05 | 79.91 | 78.99 | 79.74 | 10,581,856 | +0.73(+0.93%) |
May 20, 2013 | 78.15 | 79.05 | 78.00 | 79.01 | 8,366,954 | +0.86(+1.10%) |
May 17, 2013 | 77.72 | 78.15 | 77.42 | 78.15 | 10,819,645 | +0.42(+0.54%) |
May 16, 2013 | 77.72 | 78.12 | 77.57 | 77.73 | 8,764,703 | -0.16(-0.20%) |
May 15, 2013 | 78.34 | 78.34 | 77.63 | 77.89 | 12,556,053 | +0.73(+0.95%) |
May 13, 2013 | 77.19 | 77.31 | 76.73 | 77.15 | 26,861,480 | -0.24(-0.31%) |
May 10, 2013 | 77.49 | 77.69 | 76.69 | 77.39 | 16,849,926 | -0.26(-0.33%) |
May 09, 2013 | 77.54 | 77.85 | 77.22 | 77.65 | 14,709,139 | +0.18(+0.23%) |
May 08, 2013 | 77.24 | 77.63 | 77.15 | 77.47 | 7,132,942 | +0.20(+0.26%) |
May 07, 2013 | 77.47 | 77.70 | 76.96 | 77.27 | 7,026,222 | -0.13(-0.17%) |
May 06, 2013 | 77.45 | 77.74 | 77.07 | 77.41 | 7,433,673 | -0.15(-0.19%) |
May 03, 2013 | 77.05 | 77.68 | 76.65 | 77.56 | 10,166,582 | +0.91(+1.19%) |
May 02, 2013 | 75.99 | 76.83 | 75.76 | 76.65 | 8,067,845 | +1.11(+1.47%) |
May 01, 2013 | 76.15 | 76.35 | 75.40 | 75.53 | 9,684,295 | -1.09(-1.43%) |
Apr 30, 2013 | 76.02 | 76.63 | 75.44 | 76.63 | 11,001,382 | +0.43(+0.57%) |
Apr 29, 2013 | 75.64 | 76.37 | 75.39 | 76.19 | 8,214,766 | +0.80(+1.07%) |
Apr 26, 2013 | 74.74 | 75.62 | 74.43 | 75.39 | 9,573,552 | +0.96(+1.29%) |
Apr 25, 2013 | 74.78 | 75.36 | 74.30 | 74.43 | 8,921,208 | +0.14(+0.19%) |
Apr 24, 2013 | 74.13 | 74.54 | 74.10 | 74.28 | 7,259,113 | +0.50(+0.68%) |
Apr 23, 2013 | 73.47 | 74.16 | 72.79 | 73.78 | 10,740,025 | +0.57(+0.78%) |
Apr 22, 2013 | 73.10 | 73.54 | 72.78 | 73.21 | 8,655,782 | +0.42(+0.58%) |
Apr 19, 2013 | 73.08 | 73.45 | 72.75 | 72.79 | 12,058,811 | +0.19(+0.27%) |
Apr 18, 2013 | 72.15 | 72.93 | 71.97 | 72.59 | 10,272,582 | +0.49(+0.68%) |
Apr 17, 2013 | 73.10 | 73.10 | 71.67 | 72.11 | 13,201,752 | -1.38(-1.88%) |
Apr 16, 2013 | 73.69 | 73.79 | 72.98 | 73.49 | 10,370,098 | +0.28(+0.38%) |
Apr 15, 2013 | 74.62 | 74.67 | 73.17 | 73.21 | 15,551,951 | -2.12(-2.81%) |
Apr 12, 2013 | 75.65 | 75.93 | 75.05 | 75.33 | 10,177,622 | -0.63(-0.84%) |
Apr 11, 2013 | 75.34 | 76.09 | 75.06 | 75.96 | 9,700,519 | +0.82(+1.09%) |
Apr 10, 2013 | 74.67 | 75.26 | 74.43 | 75.14 | 8,681,102 | +0.63(+0.84%) |
Apr 09, 2013 | 74.10 | 74.65 | 73.88 | 74.51 | 7,723,146 | +0.52(+0.70%) |
Apr 08, 2013 | 73.79 | 74.03 | 73.26 | 73.99 | 6,556,266 | +0.18(+0.25%) |
Apr 05, 2013 | 73.25 | 73.89 | 72.96 | 73.81 | 8,009,411 | -0.35(-0.47%) |
Apr 04, 2013 | 74.06 | 74.53 | 73.59 | 74.15 | 8,613,709 | +0.18(+0.25%) |
Apr 03, 2013 | 74.85 | 74.89 | 73.70 | 73.97 | 11,424,714 | -0.77(-1.03%) |
Apr 02, 2013 | 75.26 | 75.33 | 74.52 | 74.74 | 7,664,863 | -0.38(-0.51%) |
Apr 01, 2013 | 74.73 | 75.28 | 74.59 | 75.12 | 6,885,433 | +0.50(+0.66%) |
Mar 28, 2013 | 75.64 | 75.82 | 74.59 | 74.62 | 13,186,919 | -0.86(-1.14%) |
Mar 27, 2013 | 75.68 | 75.81 | 75.18 | 75.48 | 6,893,910 | -0.50(-0.65%) |
Mar 26, 2013 | 75.83 | 76.07 | 75.57 | 75.98 | 6,777,764 | +0.50(+0.67%) |
Mar 25, 2013 | 76.31 | 76.34 | 75.09 | 75.48 | 10,103,286 | -0.63(-0.83%) |
Mar 22, 2013 | 75.78 | 76.24 | 75.67 | 76.11 | 8,265,112 | +0.53(+0.70%) |
Mar 21, 2013 | 75.36 | 75.99 | 75.25 | 75.58 | 9,822,379 | -0.01(-0.01%) |
Mar 20, 2013 | 75.35 | 75.92 | 75.28 | 75.58 | 9,466,383 | +0.56(+0.74%) |
Mar 19, 2013 | 74.98 | 75.25 | 74.52 | 75.03 | 8,350,126 | +0.21(+0.28%) |
Mar 18, 2013 | 74.60 | 75.30 | 74.55 | 74.82 | 7,688,508 | -0.35(-0.46%) |
Mar 15, 2013 | 75.11 | 75.31 | 74.68 | 75.16 | 16,278,446 | -0.20(-0.27%) |
Mar 14, 2013 | 74.57 | 75.53 | 74.49 | 75.36 | 11,905,088 | +1.03(+1.39%) |
Mar 13, 2013 | 74.35 | 74.55 | 74.15 | 74.33 | 8,587,962 | +0.07(+0.09%) |
Mar 12, 2013 | 74.66 | 74.92 | 74.21 | 74.27 | 7,365,296 | -0.30(-0.40%) |
Mar 11, 2013 | 74.50 | 74.61 | 74.17 | 74.57 | 7,210,426 | +0.10(+0.13%) |
Mar 08, 2013 | 74.71 | 74.81 | 74.10 | 74.47 | 7,949,707 | +0.01(+0.01%) |
Mar 07, 2013 | 74.50 | 74.67 | 74.24 | 74.46 | 6,972,008 | +0.06(+0.08%) |
Mar 06, 2013 | 74.30 | 74.60 | 74.13 | 74.40 | 8,538,308 | +0.34(+0.46%) |
Mar 05, 2013 | 74.09 | 74.27 | 73.90 | 74.06 | 10,120,325 | +0.28(+0.37%) |
Mar 04, 2013 | 73.34 | 73.99 | 72.90 | 73.79 | 8,037,420 | +0.37(+0.50%) |