Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.60 | 65.96 | 63.13 | 63.22 | 446,720 | -2.69(-4.08%) |
May 30, 2013 | 66.44 | 66.60 | 65.77 | 65.91 | 340,300 | -0.69(-1.04%) |
May 29, 2013 | 66.72 | 67.50 | 65.66 | 66.60 | 268,025 | -0.51(-0.76%) |
May 28, 2013 | 68.30 | 68.73 | 66.76 | 67.11 | 404,354 | +0.09(+0.13%) |
May 24, 2013 | 66.76 | 67.21 | 65.76 | 67.02 | 145,591 | -0.18(-0.27%) |
May 23, 2013 | 65.60 | 67.26 | 65.45 | 67.20 | 238,973 | +0.14(+0.21%) |
May 22, 2013 | 68.47 | 68.59 | 66.65 | 67.06 | 421,738 | -1.77(-2.56%) |
May 21, 2013 | 69.92 | 70.06 | 68.48 | 68.82 | 191,116 | -1.09(-1.56%) |
May 20, 2013 | 67.15 | 70.58 | 67.15 | 69.92 | 374,257 | +2.93(+4.37%) |
May 17, 2013 | 66.90 | 67.20 | 66.29 | 66.99 | 241,958 | +0.77(+1.16%) |
May 16, 2013 | 67.64 | 67.64 | 66.07 | 66.22 | 265,806 | -1.65(-2.43%) |
May 15, 2013 | 67.40 | 68.16 | 67.01 | 67.87 | 198,085 | +0.51(+0.75%) |
May 13, 2013 | 67.01 | 67.53 | 66.63 | 67.37 | 173,587 | +0.01(+0.01%) |
May 10, 2013 | 67.91 | 68.02 | 66.69 | 67.36 | 265,375 | -1.04(-1.51%) |
May 09, 2013 | 67.46 | 68.66 | 67.43 | 68.39 | 204,182 | +0.58(+0.85%) |
May 08, 2013 | 68.06 | 68.20 | 67.33 | 67.82 | 170,417 | +0.13(+0.20%) |
May 07, 2013 | 67.31 | 68.10 | 66.58 | 67.68 | 328,116 | +0.21(+0.31%) |
May 06, 2013 | 66.65 | 67.58 | 65.83 | 67.47 | 254,915 | +1.02(+1.53%) |
May 03, 2013 | 66.07 | 66.77 | 65.49 | 66.45 | 476,857 | +0.97(+1.48%) |
May 02, 2013 | 66.00 | 66.57 | 65.24 | 65.49 | 399,769 | -0.40(-0.61%) |
May 01, 2013 | 67.30 | 68.30 | 65.70 | 65.89 | 749,340 | -1.89(-2.79%) |
Apr 30, 2013 | 65.97 | 67.87 | 65.60 | 67.78 | 802,955 | +1.30(+1.96%) |
Apr 29, 2013 | 65.60 | 66.64 | 64.93 | 66.47 | 612,885 | +0.72(+1.09%) |
Apr 26, 2013 | 69.19 | 68.37 | 64.79 | 65.75 | 1,044,472 | -2.62(-3.83%) |
Apr 25, 2013 | 73.70 | 73.70 | 67.13 | 68.37 | 3,021,102 | -14.37(-17.37%) |
Apr 24, 2013 | 82.93 | 84.75 | 82.23 | 82.75 | 606,293 | +0.32(+0.39%) |
Apr 23, 2013 | 81.66 | 82.54 | 80.90 | 82.42 | 244,656 | +1.31(+1.61%) |
Apr 22, 2013 | 78.54 | 81.37 | 78.23 | 81.11 | 273,445 | +3.06(+3.92%) |
Apr 19, 2013 | 80.51 | 80.51 | 77.56 | 78.05 | 292,578 | -1.67(-2.10%) |
Apr 18, 2013 | 79.79 | 80.82 | 78.44 | 79.73 | 252,870 | +0.39(+0.49%) |
Apr 17, 2013 | 80.79 | 80.79 | 78.71 | 79.33 | 503,131 | -2.12(-2.60%) |
Apr 16, 2013 | 82.53 | 82.87 | 79.45 | 81.46 | 643,891 | +0.19(+0.24%) |
Apr 15, 2013 | 86.33 | 86.40 | 80.92 | 81.26 | 602,620 | -5.77(-6.63%) |
Apr 12, 2013 | 87.96 | 88.38 | 85.22 | 87.04 | 299,844 | -1.59(-1.79%) |
Apr 11, 2013 | 89.06 | 89.58 | 87.45 | 88.62 | 352,637 | +0.90(+1.02%) |
Apr 10, 2013 | 86.55 | 88.81 | 86.31 | 87.72 | 337,257 | +1.53(+1.77%) |
Apr 09, 2013 | 87.62 | 87.85 | 85.85 | 86.19 | 261,917 | -0.73(-0.84%) |
Apr 08, 2013 | 84.85 | 86.98 | 84.66 | 86.92 | 304,091 | +2.75(+3.27%) |
Apr 05, 2013 | 81.81 | 84.89 | 81.23 | 84.17 | 308,552 | +0.94(+1.13%) |
Apr 04, 2013 | 81.90 | 83.85 | 80.99 | 83.23 | 321,875 | +1.09(+1.33%) |
Apr 03, 2013 | 83.94 | 84.46 | 81.54 | 82.14 | 491,066 | -2.34(-2.77%) |
Apr 02, 2013 | 84.69 | 84.69 | 83.18 | 84.48 | 507,345 | +0.41(+0.49%) |
Apr 01, 2013 | 86.96 | 86.96 | 83.40 | 84.07 | 424,605 | -2.95(-3.39%) |
Mar 28, 2013 | 89.45 | 89.68 | 86.88 | 87.03 | 356,194 | -2.86(-3.18%) |
Mar 27, 2013 | 88.82 | 90.30 | 88.57 | 89.88 | 218,876 | +0.88(+0.99%) |
Mar 26, 2013 | 87.88 | 89.33 | 87.13 | 89.00 | 246,532 | +1.38(+1.57%) |
Mar 25, 2013 | 88.79 | 89.38 | 86.42 | 87.63 | 377,561 | -1.61(-1.81%) |
Mar 22, 2013 | 89.49 | 90.51 | 88.41 | 89.24 | 273,810 | -0.24(-0.27%) |
Mar 21, 2013 | 90.35 | 92.51 | 88.87 | 89.48 | 314,636 | -1.01(-1.12%) |
Mar 20, 2013 | 91.24 | 91.24 | 89.81 | 90.50 | 551,264 | -0.35(-0.39%) |
Mar 19, 2013 | 91.84 | 92.25 | 89.92 | 90.85 | 337,409 | -0.99(-1.08%) |
Mar 18, 2013 | 91.72 | 92.57 | 90.54 | 91.84 | 353,484 | -1.36(-1.46%) |
Mar 15, 2013 | 90.55 | 93.51 | 90.08 | 93.20 | 645,600 | +2.93(+3.25%) |
Mar 14, 2013 | 87.73 | 92.17 | 87.11 | 90.27 | 692,975 | +2.78(+3.18%) |
Mar 13, 2013 | 85.91 | 87.90 | 85.57 | 87.48 | 318,591 | +1.77(+2.06%) |
Mar 12, 2013 | 86.09 | 86.68 | 84.69 | 85.72 | 206,656 | -0.44(-0.51%) |
Mar 11, 2013 | 86.00 | 86.57 | 85.34 | 86.16 | 187,380 | +0.15(+0.18%) |
Mar 08, 2013 | 87.85 | 87.86 | 85.05 | 86.00 | 330,972 | -0.93(-1.07%) |
Mar 07, 2013 | 85.52 | 87.51 | 84.86 | 86.93 | 261,897 | +1.38(+1.61%) |
Mar 06, 2013 | 87.05 | 87.26 | 84.63 | 85.55 | 348,831 | -0.66(-0.76%) |
Mar 05, 2013 | 87.54 | 88.06 | 85.77 | 86.21 | 324,320 | -0.59(-0.68%) |
Mar 04, 2013 | 86.10 | 87.34 | 85.76 | 86.81 | 463,865 | +0.61(+0.71%) |