Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.59 | 83.03 | 81.08 | 81.11 | 1,549,161 | -1.81(-2.18%) |
May 30, 2013 | 83.13 | 83.46 | 82.71 | 82.92 | 792,307 | +0.01(+0.01%) |
May 29, 2013 | 83.83 | 83.50 | 82.56 | 82.91 | 1,201,165 | -0.91(-1.09%) |
May 28, 2013 | 83.60 | 83.99 | 83.32 | 83.83 | 1,360,478 | +0.90(+1.08%) |
May 24, 2013 | 81.89 | 82.95 | 81.44 | 82.93 | 1,015,307 | +0.54(+0.66%) |
May 23, 2013 | 81.88 | 82.71 | 81.62 | 82.39 | 762,253 | +0.12(+0.15%) |
May 22, 2013 | 83.11 | 84.49 | 82.03 | 82.26 | 1,044,022 | -0.81(-0.98%) |
May 21, 2013 | 83.25 | 83.80 | 83.01 | 83.08 | 902,668 | -0.09(-0.11%) |
May 20, 2013 | 83.57 | 83.91 | 83.04 | 83.17 | 971,451 | -0.54(-0.65%) |
May 17, 2013 | 82.89 | 83.82 | 82.81 | 83.71 | 1,127,155 | +1.05(+1.27%) |
May 16, 2013 | 83.05 | 83.24 | 82.57 | 82.66 | 839,207 | -0.69(-0.83%) |
May 15, 2013 | 83.48 | 83.76 | 83.11 | 83.35 | 1,371,625 | +0.83(+1.01%) |
May 13, 2013 | 81.60 | 82.54 | 81.59 | 82.52 | 1,274,302 | +0.59(+0.72%) |
May 10, 2013 | 80.81 | 81.93 | 80.73 | 81.93 | 1,429,885 | +1.53(+1.90%) |
May 09, 2013 | 80.16 | 80.48 | 80.06 | 80.40 | 1,133,339 | +0.14(+0.17%) |
May 08, 2013 | 80.03 | 80.31 | 79.75 | 80.26 | 1,026,342 | +0.09(+0.11%) |
May 07, 2013 | 79.94 | 80.26 | 79.86 | 80.17 | 919,988 | +0.46(+0.58%) |
May 06, 2013 | 79.92 | 80.29 | 79.64 | 79.70 | 946,329 | -0.43(-0.53%) |
May 03, 2013 | 79.67 | 80.18 | 79.42 | 80.13 | 1,722,686 | +1.04(+1.32%) |
May 02, 2013 | 77.81 | 80.58 | 77.48 | 79.09 | 3,144,075 | +2.12(+2.76%) |
May 01, 2013 | 77.57 | 78.08 | 76.74 | 76.97 | 1,391,591 | -0.59(-0.76%) |
Apr 30, 2013 | 77.80 | 77.82 | 77.20 | 77.56 | 1,787,625 | -0.42(-0.54%) |
Apr 29, 2013 | 78.00 | 78.31 | 77.85 | 77.98 | 1,260,618 | +0.16(+0.20%) |
Apr 26, 2013 | 79.03 | 79.28 | 77.81 | 77.82 | 1,528,771 | -1.46(-1.84%) |
Apr 25, 2013 | 78.46 | 79.57 | 78.27 | 79.28 | 987,931 | +1.18(+1.51%) |
Apr 24, 2013 | 79.01 | 79.09 | 78.08 | 78.10 | 843,926 | -0.72(-0.92%) |
Apr 23, 2013 | 78.49 | 79.24 | 78.08 | 78.82 | 674,599 | +0.56(+0.71%) |
Apr 22, 2013 | 77.78 | 78.53 | 77.64 | 78.27 | 874,709 | +0.49(+0.63%) |
Apr 19, 2013 | 76.98 | 77.94 | 76.90 | 77.77 | 1,960,627 | +0.75(+0.97%) |
Apr 18, 2013 | 77.87 | 77.87 | 76.54 | 77.02 | 1,540,177 | -0.74(-0.95%) |
Apr 17, 2013 | 78.11 | 78.17 | 76.92 | 77.76 | 1,255,867 | -0.72(-0.91%) |
Apr 16, 2013 | 78.35 | 78.54 | 77.67 | 78.48 | 1,556,624 | +0.48(+0.61%) |
Apr 15, 2013 | 79.06 | 79.27 | 78.00 | 78.00 | 1,092,720 | -1.25(-1.58%) |
Apr 12, 2013 | 79.11 | 79.44 | 78.83 | 79.25 | 897,847 | -0.24(-0.30%) |
Apr 11, 2013 | 79.29 | 79.86 | 79.24 | 79.49 | 1,083,668 | +0.20(+0.25%) |
Apr 10, 2013 | 79.15 | 79.62 | 78.97 | 79.29 | 1,164,210 | +0.30(+0.39%) |
Apr 09, 2013 | 78.84 | 79.30 | 78.37 | 78.99 | 1,408,579 | +0.48(+0.61%) |
Apr 08, 2013 | 78.84 | 78.95 | 78.35 | 78.51 | 1,227,366 | -0.53(-0.68%) |
Apr 05, 2013 | 78.63 | 79.40 | 78.29 | 79.05 | 1,326,744 | -0.37(-0.47%) |
Apr 04, 2013 | 79.41 | 79.77 | 79.29 | 79.42 | 1,709,435 | +0.12(+0.16%) |
Apr 03, 2013 | 79.63 | 79.89 | 78.93 | 79.29 | 2,136,288 | -0.14(-0.18%) |
Apr 02, 2013 | 79.06 | 79.72 | 78.91 | 79.43 | 1,886,063 | +0.72(+0.91%) |
Apr 01, 2013 | 78.67 | 79.15 | 78.41 | 78.72 | 822,223 | +0.08(+0.10%) |
Mar 28, 2013 | 78.50 | 78.73 | 77.98 | 78.64 | 1,214,338 | +0.37(+0.47%) |
Mar 27, 2013 | 77.07 | 78.30 | 76.56 | 78.27 | 1,685,754 | +1.03(+1.33%) |
Mar 26, 2013 | 76.37 | 77.26 | 76.01 | 77.24 | 935,653 | +1.22(+1.60%) |
Mar 25, 2013 | 76.52 | 76.67 | 75.58 | 76.02 | 979,362 | -0.24(-0.31%) |
Mar 22, 2013 | 75.82 | 76.31 | 75.59 | 76.26 | 993,032 | +0.65(+0.86%) |
Mar 21, 2013 | 76.11 | 76.49 | 75.49 | 75.61 | 1,245,782 | -0.87(-1.14%) |
Mar 20, 2013 | 75.85 | 76.60 | 75.71 | 76.48 | 1,204,765 | +1.03(+1.36%) |
Mar 19, 2013 | 75.72 | 75.73 | 75.06 | 75.45 | 1,308,944 | -0.09(-0.12%) |
Mar 18, 2013 | 75.49 | 75.75 | 75.12 | 75.54 | 1,129,511 | -0.37(-0.49%) |
Mar 15, 2013 | 76.07 | 76.16 | 75.42 | 75.91 | 2,682,894 | -0.16(-0.22%) |
Mar 14, 2013 | 74.92 | 76.09 | 74.61 | 76.08 | 2,568,153 | +1.18(+1.57%) |
Mar 13, 2013 | 74.01 | 74.90 | 73.74 | 74.90 | 1,882,677 | +0.76(+1.03%) |
Mar 12, 2013 | 73.52 | 74.16 | 73.19 | 74.14 | 1,180,578 | +0.44(+0.59%) |
Mar 11, 2013 | 73.02 | 73.82 | 72.71 | 73.70 | 1,176,837 | +0.63(+0.87%) |
Mar 08, 2013 | 72.75 | 73.11 | 72.36 | 73.07 | 1,206,306 | +0.49(+0.68%) |
Mar 07, 2013 | 72.48 | 72.97 | 72.27 | 72.57 | 1,326,924 | +0.10(+0.14%) |
Mar 06, 2013 | 72.96 | 73.16 | 72.41 | 72.48 | 1,329,059 | -0.47(-0.65%) |
Mar 05, 2013 | 72.71 | 73.04 | 72.71 | 72.95 | 1,270,237 | +0.43(+0.60%) |
Mar 04, 2013 | 72.38 | 72.51 | 71.60 | 72.51 | 1,522,362 | -0.07(-0.10%) |