Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 72.77 | 73.39 | 72.52 | 72.53 | 7,250,927 | -0.38(-0.52%) |
May 30, 2013 | 73.92 | 74.05 | 72.69 | 72.91 | 10,690,084 | -0.91(-1.23%) |
May 29, 2013 | 75.00 | 75.00 | 73.24 | 73.81 | 11,769,238 | -1.63(-2.16%) |
May 28, 2013 | 75.31 | 75.97 | 75.18 | 75.45 | 18,897,572 | +0.71(+0.95%) |
May 24, 2013 | 75.01 | 75.01 | 74.32 | 74.74 | 17,660,644 | -0.55(-0.73%) |
May 23, 2013 | 75.37 | 75.65 | 74.78 | 75.29 | 18,441,658 | -0.53(-0.70%) |
May 22, 2013 | 76.15 | 76.31 | 75.57 | 75.82 | 6,239,269 | -0.30(-0.39%) |
May 21, 2013 | 75.75 | 76.47 | 75.58 | 76.12 | 5,474,642 | +0.45(+0.59%) |
May 20, 2013 | 75.45 | 75.97 | 75.45 | 75.67 | 2,996,495 | +0.00(+0.00%) |
May 17, 2013 | 75.34 | 75.94 | 75.12 | 75.67 | 5,390,706 | +0.31(+0.42%) |
May 16, 2013 | 75.70 | 75.85 | 75.15 | 75.36 | 5,706,668 | -0.62(-0.81%) |
May 15, 2013 | 75.49 | 76.03 | 75.49 | 75.98 | 4,567,727 | +1.17(+1.56%) |
May 13, 2013 | 74.54 | 75.04 | 74.37 | 74.81 | 4,232,376 | +0.13(+0.18%) |
May 10, 2013 | 74.48 | 74.67 | 74.07 | 74.67 | 6,759,493 | +0.38(+0.51%) |
May 09, 2013 | 75.10 | 75.44 | 74.12 | 74.29 | 14,262,865 | -0.94(-1.25%) |
May 08, 2013 | 76.22 | 76.22 | 75.09 | 75.23 | 7,010,930 | -1.00(-1.31%) |
May 07, 2013 | 76.08 | 76.40 | 75.86 | 76.23 | 5,776,008 | +0.16(+0.22%) |
May 06, 2013 | 76.58 | 76.61 | 76.05 | 76.06 | 4,447,247 | -0.63(-0.83%) |
May 03, 2013 | 76.70 | 76.75 | 76.42 | 76.70 | 5,514,563 | +0.64(+0.84%) |
May 02, 2013 | 75.61 | 76.27 | 75.36 | 76.06 | 5,127,712 | +0.51(+0.67%) |
May 01, 2013 | 76.00 | 76.34 | 75.51 | 75.55 | 3,650,020 | -0.57(-0.74%) |
Apr 30, 2013 | 76.21 | 76.28 | 75.68 | 76.12 | 5,646,167 | -0.03(-0.04%) |
Apr 29, 2013 | 75.68 | 76.40 | 75.38 | 76.15 | 4,586,683 | +0.96(+1.28%) |
Apr 26, 2013 | 75.14 | 75.26 | 74.82 | 75.19 | 4,178,006 | -0.04(-0.05%) |
Apr 25, 2013 | 75.47 | 75.74 | 75.16 | 75.22 | 4,736,037 | -0.06(-0.08%) |
Apr 24, 2013 | 74.59 | 75.45 | 74.59 | 75.28 | 6,163,203 | +0.94(+1.26%) |
Apr 23, 2013 | 73.98 | 74.70 | 73.93 | 74.34 | 7,721,571 | +0.33(+0.44%) |
Apr 22, 2013 | 74.04 | 74.27 | 73.31 | 74.02 | 7,526,654 | -0.45(-0.60%) |
Apr 19, 2013 | 74.95 | 75.60 | 74.11 | 74.46 | 11,041,589 | -1.48(-1.95%) |
Apr 18, 2013 | 76.07 | 76.18 | 74.60 | 75.95 | 7,645,152 | -0.47(-0.61%) |
Apr 17, 2013 | 76.43 | 76.84 | 76.01 | 76.41 | 5,624,519 | -0.37(-0.49%) |
Apr 16, 2013 | 76.31 | 76.79 | 76.03 | 76.79 | 4,293,069 | +0.66(+0.87%) |
Apr 15, 2013 | 76.86 | 77.09 | 76.11 | 76.12 | 7,572,266 | -1.07(-1.39%) |
Apr 12, 2013 | 75.64 | 77.28 | 75.64 | 77.20 | 7,667,572 | +1.19(+1.57%) |
Apr 11, 2013 | 75.52 | 76.36 | 75.52 | 76.00 | 5,433,708 | +0.37(+0.49%) |
Apr 10, 2013 | 75.36 | 75.82 | 75.27 | 75.63 | 4,239,490 | +0.32(+0.43%) |
Apr 09, 2013 | 75.64 | 75.64 | 74.95 | 75.31 | 4,951,976 | -0.33(-0.43%) |
Apr 08, 2013 | 75.33 | 75.64 | 75.16 | 75.64 | 5,587,038 | +0.06(+0.08%) |
Apr 05, 2013 | 74.65 | 75.62 | 74.38 | 75.58 | 7,641,200 | +0.59(+0.79%) |
Apr 04, 2013 | 74.18 | 75.13 | 74.17 | 74.99 | 7,863,901 | +1.03(+1.39%) |
Apr 03, 2013 | 74.68 | 74.89 | 73.82 | 73.96 | 5,977,183 | -0.75(-1.01%) |
Apr 02, 2013 | 74.07 | 74.83 | 73.80 | 74.72 | 6,892,601 | +0.90(+1.22%) |
Apr 01, 2013 | 74.08 | 74.28 | 73.66 | 73.81 | 4,235,182 | -0.48(-0.64%) |
Mar 28, 2013 | 73.69 | 74.36 | 73.53 | 74.29 | 5,307,450 | +0.59(+0.80%) |
Mar 27, 2013 | 73.17 | 73.99 | 73.17 | 73.70 | 5,908,775 | +0.30(+0.41%) |
Mar 26, 2013 | 73.29 | 73.53 | 73.23 | 73.40 | 5,949,860 | +0.19(+0.26%) |
Mar 25, 2013 | 74.12 | 74.22 | 73.12 | 73.21 | 6,618,743 | -0.77(-1.04%) |
Mar 22, 2013 | 73.42 | 74.24 | 73.42 | 73.98 | 5,594,036 | +0.55(+0.75%) |
Mar 21, 2013 | 73.40 | 73.69 | 73.34 | 73.43 | 4,727,744 | -0.18(-0.24%) |
Mar 20, 2013 | 73.47 | 73.70 | 73.47 | 73.61 | 4,744,042 | +0.28(+0.38%) |
Mar 19, 2013 | 73.61 | 73.77 | 73.18 | 73.33 | 6,238,040 | -0.13(-0.17%) |
Mar 18, 2013 | 73.74 | 74.03 | 73.19 | 73.46 | 5,280,317 | -0.82(-1.10%) |
Mar 15, 2013 | 73.75 | 74.30 | 73.64 | 74.28 | 8,576,184 | +0.27(+0.36%) |
Mar 14, 2013 | 74.05 | 74.06 | 73.70 | 74.01 | 4,898,139 | -0.05(-0.07%) |
Mar 13, 2013 | 73.58 | 74.13 | 73.43 | 74.06 | 5,228,729 | +0.46(+0.63%) |
Mar 12, 2013 | 73.67 | 73.68 | 73.43 | 73.60 | 5,175,187 | -0.10(-0.13%) |
Mar 11, 2013 | 73.37 | 73.69 | 73.24 | 73.69 | 6,512,936 | +0.13(+0.18%) |
Mar 08, 2013 | 73.13 | 73.74 | 73.05 | 73.56 | 11,860,274 | +1.21(+1.67%) |
Mar 07, 2013 | 72.02 | 72.41 | 72.02 | 72.35 | 6,127,612 | +0.21(+0.29%) |
Mar 06, 2013 | 71.50 | 72.15 | 71.49 | 72.14 | 6,782,347 | +0.75(+1.04%) |
Mar 05, 2013 | 71.20 | 71.62 | 71.04 | 71.40 | 7,572,213 | +0.55(+0.78%) |
Mar 04, 2013 | 71.24 | 71.30 | 70.70 | 70.85 | 6,223,208 | -0.45(-0.64%) |