Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 84.19 | 84.51 | 83.11 | 83.11 | 19,909 | -1.32(-1.56%) |
May 30, 2013 | 84.63 | 84.75 | 84.43 | 84.43 | 84,794 | +0.36(+0.43%) |
May 29, 2013 | 84.38 | 84.39 | 83.72 | 84.07 | 9,393 | -0.80(-0.95%) |
May 28, 2013 | 85.03 | 85.46 | 84.63 | 84.87 | 12,522 | +0.66(+0.78%) |
May 24, 2013 | 83.86 | 84.31 | 83.68 | 84.21 | 10,948 | +0.13(+0.15%) |
May 23, 2013 | 83.62 | 84.31 | 83.47 | 84.09 | 32,083 | -0.36(-0.43%) |
May 22, 2013 | 85.01 | 85.59 | 84.21 | 84.45 | 13,086 | -0.62(-0.72%) |
May 21, 2013 | 84.94 | 85.23 | 84.77 | 85.06 | 30,508 | +0.35(+0.41%) |
May 20, 2013 | 84.85 | 85.12 | 84.71 | 84.71 | 24,086 | -0.15(-0.17%) |
May 17, 2013 | 84.33 | 84.91 | 84.29 | 84.86 | 16,155 | +0.76(+0.91%) |
May 16, 2013 | 84.33 | 84.49 | 83.97 | 84.09 | 17,465 | -0.35(-0.42%) |
May 15, 2013 | 83.86 | 84.74 | 83.86 | 84.45 | 11,884 | +1.46(+1.75%) |
May 13, 2013 | 82.88 | 83.20 | 82.77 | 82.99 | 20,966 | +0.06(+0.08%) |
May 10, 2013 | 82.74 | 82.93 | 82.64 | 82.93 | 11,860 | +0.30(+0.37%) |
May 09, 2013 | 82.89 | 82.99 | 82.60 | 82.62 | 20,751 | -0.15(-0.18%) |
May 08, 2013 | 82.49 | 82.83 | 82.41 | 82.77 | 8,513 | +0.20(+0.24%) |
May 07, 2013 | 82.34 | 82.60 | 82.30 | 82.57 | 8,351 | +0.39(+0.48%) |
May 06, 2013 | 82.18 | 82.30 | 82.01 | 82.18 | 23,359 | +0.11(+0.14%) |
May 03, 2013 | 81.95 | 82.25 | 81.33 | 82.07 | 9,694 | +0.74(+0.91%) |
May 02, 2013 | 80.90 | 81.35 | 80.80 | 81.33 | 9,394 | +0.67(+0.83%) |
May 01, 2013 | 81.03 | 81.13 | 80.65 | 80.66 | 12,226 | -0.33(-0.40%) |
Apr 30, 2013 | 80.79 | 81.13 | 80.79 | 80.99 | 2,503 | -0.19(-0.23%) |
Apr 29, 2013 | 81.00 | 81.33 | 80.93 | 81.18 | 13,002 | +0.27(+0.34%) |
Apr 26, 2013 | 80.99 | 80.94 | 80.59 | 80.90 | 13,563 | +0.00(+0.00%) |
Apr 25, 2013 | 80.75 | 81.20 | 80.71 | 80.90 | 3,875 | +0.29(+0.36%) |
Apr 24, 2013 | 80.83 | 80.86 | 80.59 | 80.61 | 19,466 | -0.26(-0.32%) |
Apr 23, 2013 | 80.55 | 80.90 | 80.54 | 80.87 | 20,090 | +0.51(+0.64%) |
Apr 22, 2013 | 79.99 | 80.43 | 79.72 | 80.36 | 19,752 | +0.85(+1.07%) |
Apr 19, 2013 | 79.16 | 79.67 | 79.16 | 79.52 | 45,581 | +1.05(+1.34%) |
Apr 18, 2013 | 79.09 | 79.18 | 78.30 | 78.47 | 7,442 | -0.72(-0.91%) |
Apr 17, 2013 | 79.49 | 79.49 | 78.80 | 79.19 | 10,477 | -0.66(-0.82%) |
Apr 16, 2013 | 79.32 | 79.85 | 79.07 | 79.85 | 18,932 | +1.05(+1.34%) |
Apr 15, 2013 | 79.99 | 80.06 | 78.80 | 78.80 | 5,956 | -1.59(-1.98%) |
Apr 12, 2013 | 80.21 | 80.48 | 80.11 | 80.39 | 4,906 | -0.13(-0.16%) |
Apr 11, 2013 | 80.39 | 80.71 | 80.33 | 80.52 | 13,287 | +0.15(+0.18%) |
Apr 10, 2013 | 79.83 | 80.42 | 79.83 | 80.37 | 29,225 | +0.79(+1.00%) |
Apr 09, 2013 | 79.30 | 79.82 | 79.30 | 79.58 | 4,883 | +0.37(+0.47%) |
Apr 08, 2013 | 78.73 | 79.20 | 78.60 | 79.20 | 8,956 | +0.36(+0.46%) |
Apr 05, 2013 | 78.27 | 78.84 | 78.20 | 78.84 | 11,919 | -0.17(-0.21%) |
Apr 04, 2013 | 78.75 | 79.01 | 78.64 | 79.01 | 18,760 | +0.34(+0.44%) |
Apr 03, 2013 | 79.08 | 79.08 | 78.49 | 78.66 | 8,114 | -0.51(-0.64%) |
Apr 02, 2013 | 78.90 | 79.29 | 78.90 | 79.17 | 29,494 | +0.56(+0.72%) |
Apr 01, 2013 | 78.78 | 78.92 | 78.45 | 78.61 | 12,145 | -0.21(-0.26%) |
Mar 28, 2013 | 78.46 | 78.86 | 78.39 | 78.81 | 12,520 | +0.42(+0.53%) |
Mar 27, 2013 | 78.26 | 78.49 | 78.22 | 78.39 | 25,198 | +0.08(+0.10%) |
Mar 26, 2013 | 78.12 | 78.32 | 78.12 | 78.32 | 10,829 | +0.64(+0.83%) |
Mar 25, 2013 | 78.11 | 78.24 | 77.47 | 77.67 | 10,162 | -0.08(-0.10%) |
Mar 22, 2013 | 77.59 | 77.90 | 77.59 | 77.76 | 8,078 | +0.39(+0.50%) |
Mar 21, 2013 | 77.49 | 77.59 | 77.35 | 77.37 | 33,206 | -0.41(-0.53%) |
Mar 20, 2013 | 77.76 | 77.85 | 77.65 | 77.78 | 17,946 | +0.43(+0.56%) |
Mar 19, 2013 | 77.59 | 77.64 | 77.00 | 77.35 | 16,077 | -0.08(-0.10%) |
Mar 18, 2013 | 77.19 | 77.75 | 77.14 | 77.42 | 17,001 | -0.48(-0.61%) |
Mar 15, 2013 | 77.93 | 77.97 | 77.69 | 77.90 | 8,092 | -0.02(-0.02%) |
Mar 14, 2013 | 77.85 | 77.92 | 77.80 | 77.92 | 8,029 | +0.32(+0.41%) |
Mar 13, 2013 | 77.57 | 77.66 | 77.35 | 77.60 | 14,353 | +0.19(+0.24%) |
Mar 12, 2013 | 77.58 | 77.62 | 77.30 | 77.41 | 7,125 | -0.06(-0.08%) |
Mar 11, 2013 | 77.25 | 77.60 | 77.25 | 77.47 | 10,901 | +0.16(+0.21%) |
Mar 08, 2013 | 77.27 | 77.41 | 77.06 | 77.31 | 18,728 | +0.28(+0.37%) |
Mar 07, 2013 | 76.99 | 77.04 | 76.89 | 77.02 | 8,647 | +0.22(+0.29%) |
Mar 06, 2013 | 77.07 | 77.09 | 76.78 | 76.80 | 6,890 | -0.03(-0.04%) |
Mar 05, 2013 | 76.62 | 77.03 | 76.59 | 76.84 | 24,467 | +0.72(+0.95%) |
Mar 04, 2013 | 75.58 | 76.14 | 75.58 | 76.12 | 8,599 | +0.25(+0.33%) |