Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 80.05 | 80.45 | 79.12 | 79.12 | 9,143 | -1.12(-1.39%) |
May 30, 2013 | 80.15 | 80.57 | 80.15 | 80.23 | 16,919 | +0.12(+0.15%) |
May 29, 2013 | 80.07 | 80.35 | 79.77 | 80.11 | 7,669 | -0.63(-0.78%) |
May 28, 2013 | 81.16 | 81.43 | 80.65 | 80.74 | 5,977 | +0.42(+0.53%) |
May 24, 2013 | 79.86 | 80.32 | 79.79 | 80.32 | 11,291 | -0.03(-0.04%) |
May 23, 2013 | 79.75 | 80.45 | 79.65 | 80.35 | 26,568 | -0.25(-0.31%) |
May 22, 2013 | 81.43 | 82.04 | 80.30 | 80.60 | 100,790 | -0.76(-0.93%) |
May 21, 2013 | 81.27 | 81.68 | 81.27 | 81.36 | 32,630 | +0.09(+0.12%) |
May 20, 2013 | 81.37 | 81.52 | 81.21 | 81.26 | 22,595 | -0.09(-0.12%) |
May 17, 2013 | 80.96 | 81.36 | 80.80 | 81.36 | 16,107 | +0.69(+0.85%) |
May 16, 2013 | 80.92 | 81.11 | 80.59 | 80.67 | 10,662 | -0.31(-0.38%) |
May 15, 2013 | 80.65 | 80.98 | 80.57 | 80.98 | 9,226 | +0.65(+0.81%) |
May 13, 2013 | 80.09 | 80.53 | 80.09 | 80.34 | 23,958 | +0.12(+0.15%) |
May 10, 2013 | 79.98 | 80.21 | 79.96 | 80.21 | 2,672 | +0.33(+0.41%) |
May 09, 2013 | 79.97 | 80.29 | 79.83 | 79.89 | 39,365 | -0.23(-0.28%) |
May 08, 2013 | 79.60 | 80.11 | 79.60 | 80.11 | 11,594 | +0.44(+0.55%) |
May 07, 2013 | 79.40 | 79.72 | 79.40 | 79.67 | 4,457 | +0.27(+0.34%) |
May 06, 2013 | 79.40 | 79.48 | 79.34 | 79.40 | 6,274 | +0.15(+0.19%) |
May 03, 2013 | 79.22 | 79.37 | 79.20 | 79.25 | 10,192 | +0.96(+1.22%) |
May 02, 2013 | 77.65 | 78.39 | 77.65 | 78.29 | 7,822 | +0.85(+1.10%) |
May 01, 2013 | 77.85 | 77.94 | 77.38 | 77.44 | 23,845 | -0.55(-0.71%) |
Apr 30, 2013 | 77.44 | 78.00 | 77.42 | 77.99 | 28,822 | +0.53(+0.68%) |
Apr 29, 2013 | 77.04 | 77.66 | 76.94 | 77.46 | 7,984 | +0.75(+0.98%) |
Apr 26, 2013 | 76.75 | 76.85 | 76.70 | 76.71 | 16,221 | -0.11(-0.14%) |
Apr 25, 2013 | 76.74 | 77.14 | 76.74 | 76.82 | 6,972 | +0.29(+0.38%) |
Apr 24, 2013 | 76.44 | 76.81 | 76.44 | 76.53 | 12,845 | +0.00(+0.00%) |
Apr 23, 2013 | 76.37 | 76.65 | 75.86 | 76.53 | 20,762 | +0.64(+0.84%) |
Apr 22, 2013 | 75.73 | 76.00 | 75.23 | 75.89 | 6,348 | +0.45(+0.60%) |
Apr 19, 2013 | 75.01 | 75.49 | 74.86 | 75.44 | 11,723 | +0.30(+0.40%) |
Apr 18, 2013 | 76.00 | 76.00 | 74.93 | 75.14 | 24,492 | -0.87(-1.15%) |
Apr 17, 2013 | 76.46 | 76.46 | 75.71 | 76.01 | 17,003 | -1.28(-1.65%) |
Apr 16, 2013 | 76.69 | 77.34 | 76.58 | 77.29 | 30,553 | +1.29(+1.69%) |
Apr 15, 2013 | 77.30 | 77.31 | 76.00 | 76.00 | 23,326 | -1.77(-2.28%) |
Apr 12, 2013 | 77.60 | 77.77 | 77.30 | 77.77 | 47,057 | -0.14(-0.18%) |
Apr 11, 2013 | 77.51 | 78.01 | 77.51 | 77.91 | 10,898 | +0.46(+0.59%) |
Apr 10, 2013 | 76.71 | 77.54 | 76.71 | 77.45 | 11,812 | +1.00(+1.31%) |
Apr 09, 2013 | 76.47 | 76.55 | 76.08 | 76.45 | 6,027 | +0.20(+0.26%) |
Apr 08, 2013 | 75.75 | 76.25 | 75.65 | 76.25 | 8,817 | +0.54(+0.71%) |
Apr 05, 2013 | 75.36 | 75.75 | 75.19 | 75.72 | 13,834 | -0.51(-0.67%) |
Apr 04, 2013 | 76.34 | 76.34 | 75.97 | 76.23 | 16,189 | +0.03(+0.04%) |
Apr 03, 2013 | 77.01 | 77.01 | 76.04 | 76.20 | 52,745 | -0.66(-0.85%) |
Apr 02, 2013 | 76.44 | 77.06 | 76.44 | 76.85 | 21,922 | +0.63(+0.82%) |
Apr 01, 2013 | 76.69 | 76.77 | 75.69 | 76.23 | 16,508 | -0.45(-0.59%) |
Mar 28, 2013 | 76.47 | 76.76 | 76.43 | 76.68 | 8,451 | +0.15(+0.20%) |
Mar 27, 2013 | 76.09 | 76.55 | 75.92 | 76.53 | 27,563 | +0.06(+0.07%) |
Mar 26, 2013 | 76.20 | 76.47 | 76.20 | 76.47 | 5,866 | +0.49(+0.64%) |
Mar 25, 2013 | 76.42 | 76.59 | 75.73 | 75.98 | 10,687 | -0.16(-0.22%) |
Mar 22, 2013 | 75.81 | 76.16 | 75.81 | 76.15 | 5,248 | +0.61(+0.81%) |
Mar 21, 2013 | 75.67 | 75.91 | 75.50 | 75.54 | 56,574 | -0.66(-0.87%) |
Mar 20, 2013 | 76.06 | 76.24 | 75.91 | 76.20 | 20,278 | +0.61(+0.80%) |
Mar 19, 2013 | 76.12 | 76.13 | 75.11 | 75.59 | 16,424 | -0.28(-0.37%) |
Mar 18, 2013 | 75.53 | 76.12 | 75.45 | 75.87 | 17,898 | -0.33(-0.43%) |
Mar 15, 2013 | 76.35 | 76.36 | 76.12 | 76.20 | 5,018 | -0.19(-0.25%) |
Mar 14, 2013 | 76.23 | 76.45 | 76.18 | 76.39 | 10,473 | +0.42(+0.55%) |
Mar 13, 2013 | 75.84 | 76.17 | 75.84 | 75.97 | 8,846 | +0.05(+0.06%) |
Mar 12, 2013 | 76.16 | 76.16 | 75.75 | 75.92 | 24,370 | -0.38(-0.50%) |
Mar 11, 2013 | 75.91 | 76.30 | 75.90 | 76.30 | 20,197 | +0.26(+0.34%) |
Mar 08, 2013 | 75.97 | 76.12 | 75.61 | 76.04 | 62,006 | +0.30(+0.39%) |
Mar 07, 2013 | 75.71 | 75.82 | 75.52 | 75.74 | 76,461 | +0.09(+0.11%) |
Mar 06, 2013 | 75.98 | 76.02 | 75.57 | 75.66 | 23,892 | -0.05(-0.06%) |
Mar 05, 2013 | 75.24 | 75.84 | 75.24 | 75.71 | 15,988 | +0.80(+1.06%) |
Mar 04, 2013 | 74.42 | 74.91 | 74.33 | 74.91 | 19,058 | +0.32(+0.43%) |