Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 83.11 | 83.84 | 82.74 | 82.77 | 1,220,989 | -0.52(-0.63%) |
May 30, 2013 | 83.37 | 83.78 | 82.92 | 83.29 | 1,036,181 | +0.02(+0.02%) |
May 29, 2013 | 84.08 | 84.25 | 83.00 | 83.28 | 596,208 | -0.72(-0.85%) |
May 28, 2013 | 83.59 | 84.28 | 83.59 | 83.99 | 839,981 | +0.49(+0.59%) |
May 24, 2013 | 82.96 | 83.70 | 82.83 | 83.50 | 782,386 | -0.28(-0.34%) |
May 23, 2013 | 82.69 | 84.09 | 82.44 | 83.78 | 905,410 | +0.76(+0.91%) |
May 22, 2013 | 83.63 | 84.60 | 82.94 | 83.03 | 1,396,000 | -0.69(-0.82%) |
May 21, 2013 | 82.86 | 84.04 | 82.53 | 83.72 | 1,509,757 | +0.83(+1.00%) |
May 20, 2013 | 82.20 | 82.96 | 81.94 | 82.89 | 1,058,355 | +0.55(+0.67%) |
May 17, 2013 | 81.42 | 82.45 | 81.27 | 82.34 | 2,005,822 | +1.07(+1.32%) |
May 16, 2013 | 80.18 | 81.36 | 79.82 | 81.26 | 1,357,161 | +1.06(+1.33%) |
May 15, 2013 | 79.26 | 80.41 | 79.24 | 80.20 | 1,271,210 | +1.16(+1.46%) |
May 13, 2013 | 78.24 | 79.41 | 78.06 | 79.04 | 915,198 | +0.54(+0.69%) |
May 10, 2013 | 77.96 | 78.50 | 77.69 | 78.50 | 1,083,415 | +0.82(+1.06%) |
May 09, 2013 | 78.48 | 78.48 | 77.43 | 77.68 | 833,225 | -0.63(-0.81%) |
May 08, 2013 | 77.27 | 78.57 | 77.16 | 78.31 | 890,337 | +0.73(+0.94%) |
May 07, 2013 | 77.75 | 77.88 | 77.28 | 77.58 | 765,475 | -0.25(-0.32%) |
May 06, 2013 | 77.23 | 78.16 | 77.15 | 77.83 | 803,712 | +0.62(+0.80%) |
May 03, 2013 | 77.57 | 77.34 | 77.08 | 77.21 | 948,267 | -0.02(-0.02%) |
May 02, 2013 | 77.08 | 77.46 | 76.95 | 77.23 | 868,099 | +0.26(+0.34%) |
May 01, 2013 | 77.52 | 78.00 | 76.84 | 76.97 | 715,954 | -0.70(-0.90%) |
Apr 30, 2013 | 77.85 | 77.91 | 76.97 | 77.67 | 805,028 | -0.13(-0.17%) |
Apr 29, 2013 | 78.16 | 78.62 | 77.79 | 77.80 | 543,334 | -0.12(-0.16%) |
Apr 26, 2013 | 77.96 | 78.12 | 77.72 | 77.93 | 642,114 | -0.11(-0.14%) |
Apr 25, 2013 | 78.29 | 78.40 | 77.70 | 78.04 | 863,728 | -0.03(-0.04%) |
Apr 24, 2013 | 77.99 | 78.19 | 77.64 | 78.07 | 897,849 | +0.25(+0.32%) |
Apr 23, 2013 | 77.98 | 78.73 | 77.30 | 77.82 | 1,376,948 | -0.18(-0.23%) |
Apr 22, 2013 | 78.07 | 78.43 | 77.46 | 78.00 | 1,530,027 | -0.08(-0.11%) |
Apr 19, 2013 | 78.00 | 79.62 | 77.86 | 78.09 | 1,532,875 | +0.62(+0.81%) |
Apr 18, 2013 | 78.30 | 78.39 | 76.90 | 77.46 | 2,311,197 | -0.75(-0.96%) |
Apr 17, 2013 | 76.95 | 78.63 | 76.86 | 78.21 | 1,729,553 | -0.32(-0.40%) |
Apr 16, 2013 | 77.87 | 78.62 | 76.47 | 78.53 | 1,164,982 | +0.74(+0.95%) |
Apr 15, 2013 | 78.10 | 78.45 | 77.77 | 77.79 | 1,124,190 | -0.72(-0.91%) |
Apr 12, 2013 | 78.21 | 78.74 | 76.90 | 78.50 | 1,255,339 | -0.59(-0.75%) |
Apr 11, 2013 | 78.58 | 79.80 | 78.41 | 79.09 | 2,109,556 | +1.39(+1.79%) |
Apr 10, 2013 | 77.56 | 77.83 | 77.01 | 77.70 | 1,136,710 | +0.15(+0.19%) |
Apr 09, 2013 | 77.49 | 77.69 | 77.01 | 77.55 | 575,209 | +0.28(+0.37%) |
Apr 08, 2013 | 77.44 | 77.44 | 76.60 | 77.27 | 583,119 | -0.14(-0.18%) |
Apr 05, 2013 | 77.34 | 77.49 | 76.68 | 77.41 | 724,630 | -0.54(-0.69%) |
Apr 04, 2013 | 77.46 | 78.04 | 77.16 | 77.95 | 902,592 | +0.74(+0.96%) |
Apr 03, 2013 | 77.21 | 77.43 | 77.00 | 77.21 | 885,729 | +0.05(+0.06%) |
Apr 02, 2013 | 75.78 | 77.45 | 75.71 | 77.16 | 1,395,578 | +1.76(+2.34%) |
Apr 01, 2013 | 74.70 | 75.59 | 74.61 | 75.40 | 739,351 | +0.36(+0.48%) |
Mar 28, 2013 | 74.25 | 75.15 | 74.14 | 75.04 | 1,559,018 | +0.87(+1.17%) |
Mar 27, 2013 | 73.99 | 74.47 | 73.47 | 74.18 | 1,142,528 | +0.02(+0.02%) |
Mar 26, 2013 | 74.04 | 74.18 | 73.78 | 74.16 | 577,698 | +0.38(+0.52%) |
Mar 25, 2013 | 73.63 | 74.26 | 73.41 | 73.78 | 983,077 | +0.36(+0.49%) |
Mar 22, 2013 | 73.23 | 73.58 | 73.08 | 73.42 | 1,021,340 | +0.35(+0.48%) |
Mar 21, 2013 | 73.27 | 73.45 | 72.92 | 73.07 | 934,953 | -0.29(-0.40%) |
Mar 20, 2013 | 73.85 | 73.85 | 73.19 | 73.36 | 1,457,245 | -0.10(-0.14%) |
Mar 19, 2013 | 73.69 | 73.94 | 73.08 | 73.46 | 1,205,420 | -0.07(-0.09%) |
Mar 18, 2013 | 73.77 | 73.97 | 73.42 | 73.53 | 416,569 | -0.67(-0.91%) |
Mar 15, 2013 | 74.40 | 74.82 | 74.10 | 74.20 | 965,486 | -0.47(-0.62%) |
Mar 14, 2013 | 74.15 | 74.94 | 74.06 | 74.67 | 905,808 | +0.44(+0.59%) |
Mar 13, 2013 | 74.79 | 74.95 | 74.19 | 74.23 | 749,145 | -0.45(-0.60%) |
Mar 12, 2013 | 74.77 | 74.82 | 74.51 | 74.67 | 485,837 | -0.17(-0.22%) |
Mar 11, 2013 | 74.29 | 75.01 | 74.21 | 74.84 | 532,673 | +0.42(+0.57%) |
Mar 08, 2013 | 74.71 | 74.71 | 73.98 | 74.42 | 766,251 | -0.07(-0.09%) |
Mar 07, 2013 | 74.25 | 74.92 | 74.23 | 74.48 | 708,142 | +0.24(+0.33%) |
Mar 06, 2013 | 75.30 | 75.31 | 74.15 | 74.24 | 730,680 | -0.80(-1.06%) |
Mar 05, 2013 | 74.52 | 75.61 | 74.23 | 75.04 | 943,108 | +0.60(+0.80%) |
Mar 04, 2013 | 73.80 | 74.60 | 73.63 | 74.44 | 599,080 | +0.36(+0.48%) |