Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.71 | 76.00 | 73.63 | 73.63 | 61,476 | -1.92(-2.54%) |
May 30, 2013 | 75.85 | 75.85 | 74.57 | 75.55 | 47,146 | +0.00(+0.00%) |
May 29, 2013 | 76.39 | 76.58 | 75.00 | 75.55 | 44,168 | -0.99(-1.30%) |
May 28, 2013 | 77.47 | 77.47 | 76.33 | 76.54 | 18,178 | +0.23(+0.30%) |
May 24, 2013 | 76.61 | 76.61 | 76.03 | 76.31 | 27,876 | -0.08(-0.11%) |
May 23, 2013 | 76.71 | 76.90 | 76.31 | 76.39 | 47,770 | -1.21(-1.56%) |
May 22, 2013 | 77.74 | 78.30 | 77.01 | 77.60 | 26,449 | -0.13(-0.17%) |
May 21, 2013 | 78.12 | 78.40 | 77.50 | 77.74 | 37,474 | +0.15(+0.19%) |
May 20, 2013 | 77.88 | 78.26 | 77.47 | 77.59 | 83,088 | -1.00(-1.27%) |
May 17, 2013 | 78.11 | 78.83 | 77.80 | 78.59 | 57,441 | +1.11(+1.44%) |
May 16, 2013 | 79.03 | 79.75 | 76.72 | 77.47 | 69,435 | -2.03(-2.55%) |
May 15, 2013 | 80.67 | 80.68 | 78.32 | 79.50 | 75,808 | +0.16(+0.21%) |
May 13, 2013 | 77.28 | 79.34 | 76.49 | 79.34 | 91,819 | +2.50(+3.26%) |
May 10, 2013 | 74.56 | 76.83 | 74.56 | 76.83 | 41,416 | +1.90(+2.53%) |
May 09, 2013 | 73.84 | 74.94 | 73.84 | 74.94 | 23,913 | +0.97(+1.31%) |
May 08, 2013 | 73.59 | 74.12 | 73.36 | 73.97 | 45,062 | +0.49(+0.67%) |
May 07, 2013 | 72.99 | 73.48 | 72.87 | 73.48 | 48,930 | +0.46(+0.63%) |
May 06, 2013 | 72.94 | 73.35 | 72.87 | 73.02 | 38,488 | +0.00(+0.00%) |
May 03, 2013 | 72.94 | 73.53 | 72.74 | 73.02 | 50,167 | +0.25(+0.34%) |
May 02, 2013 | 72.46 | 73.12 | 72.46 | 72.77 | 60,149 | +0.25(+0.34%) |
May 01, 2013 | 72.89 | 73.07 | 72.50 | 72.53 | 35,035 | -0.56(-0.76%) |
Apr 30, 2013 | 73.23 | 73.40 | 72.38 | 73.08 | 70,458 | -0.41(-0.56%) |
Apr 29, 2013 | 73.56 | 74.00 | 72.27 | 73.49 | 53,619 | -0.51(-0.69%) |
Apr 26, 2013 | 74.18 | 74.57 | 73.81 | 74.00 | 40,452 | -0.47(-0.64%) |
Apr 25, 2013 | 74.97 | 74.97 | 74.00 | 74.48 | 44,216 | +0.00(+0.00%) |
Apr 24, 2013 | 75.33 | 75.59 | 74.46 | 74.48 | 81,646 | -1.18(-1.56%) |
Apr 23, 2013 | 76.65 | 76.92 | 75.66 | 75.66 | 59,558 | -1.11(-1.45%) |
Apr 22, 2013 | 77.72 | 78.13 | 76.87 | 76.77 | 61,421 | -1.15(-1.47%) |
Apr 19, 2013 | 76.75 | 77.95 | 76.74 | 77.91 | 15,070 | +1.05(+1.36%) |
Apr 18, 2013 | 76.92 | 77.69 | 76.51 | 76.87 | 41,312 | -0.08(-0.11%) |
Apr 17, 2013 | 76.62 | 77.69 | 76.49 | 76.95 | 28,077 | -0.38(-0.49%) |
Apr 16, 2013 | 76.29 | 77.36 | 76.03 | 77.33 | 47,142 | +1.44(+1.90%) |
Apr 15, 2013 | 76.57 | 76.64 | 75.69 | 75.88 | 26,093 | -1.11(-1.45%) |
Apr 12, 2013 | 76.23 | 77.08 | 76.06 | 77.00 | 34,328 | +0.18(+0.23%) |
Apr 11, 2013 | 75.97 | 77.19 | 75.75 | 76.82 | 40,525 | +0.75(+0.99%) |
Apr 10, 2013 | 76.61 | 77.13 | 75.93 | 76.06 | 22,996 | -0.49(-0.64%) |
Apr 09, 2013 | 75.28 | 76.56 | 75.02 | 76.56 | 34,604 | +0.64(+0.84%) |
Apr 08, 2013 | 75.03 | 76.20 | 75.03 | 75.92 | 24,014 | +0.87(+1.16%) |
Apr 05, 2013 | 75.64 | 75.84 | 74.90 | 75.05 | 48,757 | -0.95(-1.25%) |
Apr 04, 2013 | 77.44 | 77.89 | 75.62 | 76.00 | 61,805 | -1.41(-1.82%) |
Apr 03, 2013 | 80.62 | 80.62 | 77.13 | 77.41 | 57,383 | -2.24(-2.81%) |
Apr 02, 2013 | 79.94 | 80.78 | 79.64 | 79.64 | 41,184 | -0.25(-0.32%) |
Apr 01, 2013 | 80.86 | 80.86 | 79.54 | 79.90 | 54,795 | -0.95(-1.17%) |
Mar 28, 2013 | 82.02 | 82.89 | 80.71 | 80.85 | 68,253 | -1.18(-1.44%) |
Mar 27, 2013 | 81.83 | 82.02 | 81.47 | 82.02 | 44,318 | +0.16(+0.20%) |
Mar 26, 2013 | 80.45 | 82.17 | 80.32 | 81.86 | 85,721 | +1.80(+2.25%) |
Mar 25, 2013 | 79.75 | 80.06 | 79.18 | 80.06 | 47,364 | +0.67(+0.85%) |
Mar 22, 2013 | 79.52 | 80.14 | 78.14 | 79.39 | 49,082 | -0.18(-0.23%) |
Mar 21, 2013 | 77.59 | 79.76 | 77.40 | 79.57 | 45,835 | +1.95(+2.51%) |
Mar 20, 2013 | 76.39 | 77.62 | 76.20 | 77.62 | 22,088 | +1.44(+1.89%) |
Mar 19, 2013 | 75.38 | 76.29 | 75.38 | 76.18 | 23,946 | +0.51(+0.67%) |
Mar 18, 2013 | 74.57 | 75.74 | 74.51 | 75.67 | 26,301 | +0.69(+0.92%) |
Mar 15, 2013 | 74.79 | 75.43 | 74.67 | 74.98 | 37,920 | -0.08(-0.11%) |
Mar 14, 2013 | 75.25 | 75.25 | 74.03 | 75.07 | 31,991 | +0.56(+0.75%) |
Mar 13, 2013 | 74.57 | 75.23 | 74.36 | 74.51 | 52,809 | +0.00(+0.00%) |
Mar 12, 2013 | 75.07 | 75.21 | 74.35 | 74.51 | 27,816 | -0.31(-0.42%) |
Mar 11, 2013 | 75.07 | 76.05 | 74.74 | 74.82 | 43,674 | -0.67(-0.89%) |
Mar 08, 2013 | 75.07 | 75.70 | 74.82 | 75.49 | 28,853 | +0.67(+0.90%) |
Mar 07, 2013 | 75.97 | 75.97 | 74.66 | 74.82 | 27,554 | -0.77(-1.02%) |
Mar 06, 2013 | 76.74 | 76.95 | 75.52 | 75.59 | 39,640 | -1.31(-1.70%) |
Mar 05, 2013 | 78.06 | 78.21 | 76.64 | 76.90 | 51,621 | -0.59(-0.76%) |
Mar 04, 2013 | 77.75 | 79.04 | 77.49 | 77.49 | 102,255 | -0.20(-0.25%) |