Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.65 | 72.18 | 71.55 | 71.70 | 1,722 | -1.85(-2.52%) |
May 30, 2013 | 73.05 | 73.55 | 73.05 | 73.55 | 3,398 | +0.05(+0.07%) |
May 29, 2013 | 73.50 | 73.50 | 73.50 | 73.50 | 150 | -1.25(-1.67%) |
May 28, 2013 | 74.75 | 74.75 | 74.75 | 74.75 | 133 | +0.90(+1.22%) |
May 24, 2013 | 72.84 | 73.85 | 72.84 | 73.85 | 2,070 | -0.37(-0.50%) |
May 23, 2013 | 73.81 | 74.22 | 73.81 | 74.22 | 656 | -0.58(-0.78%) |
May 22, 2013 | 74.45 | 74.84 | 74.45 | 74.80 | 1,370 | +1.20(+1.63%) |
May 21, 2013 | 73.60 | 73.60 | 73.60 | 73.60 | 1,372 | +0.30(+0.41%) |
May 20, 2013 | 72.30 | 73.30 | 72.30 | 73.30 | 1,299 | +1.00(+1.38%) |
May 17, 2013 | 72.22 | 72.30 | 72.05 | 72.30 | 641 | -0.70(-0.96%) |
May 16, 2013 | 72.49 | 73.00 | 72.49 | 73.00 | 1,031 | -0.40(-0.54%) |
May 15, 2013 | 73.32 | 73.40 | 73.32 | 73.40 | 304 | +1.00(+1.38%) |
May 13, 2013 | 72.83 | 72.83 | 71.80 | 72.40 | 350 | +0.79(+1.10%) |
May 10, 2013 | 72.07 | 72.07 | 71.61 | 71.61 | 1,120 | +0.16(+0.22%) |
May 09, 2013 | 72.22 | 72.22 | 71.45 | 71.45 | 1,243 | -1.30(-1.79%) |
May 08, 2013 | 72.09 | 72.75 | 72.09 | 72.75 | 17,023 | +0.47(+0.65%) |
May 07, 2013 | 72.04 | 72.28 | 71.81 | 72.28 | 1,220 | -0.52(-0.71%) |
May 06, 2013 | 72.80 | 72.80 | 72.80 | 72.80 | 872 | +0.20(+0.28%) |
May 03, 2013 | 72.26 | 72.70 | 71.97 | 72.60 | 3,042 | -0.55(-0.75%) |
May 02, 2013 | 73.15 | 73.15 | 73.15 | 73.15 | 470 | +0.35(+0.48%) |
May 01, 2013 | 72.65 | 73.50 | 72.65 | 72.80 | 1,010 | -0.05(-0.07%) |
Apr 30, 2013 | 72.85 | 72.85 | 72.85 | 72.85 | 410 | -0.22(-0.30%) |
Apr 29, 2013 | 73.22 | 74.00 | 73.07 | 73.07 | 1,350 | +0.94(+1.31%) |
Apr 26, 2013 | 71.90 | 72.13 | 71.90 | 72.13 | 600 | -0.05(-0.08%) |
Apr 25, 2013 | 71.55 | 72.18 | 71.50 | 72.18 | 2,160 | -0.00(-0.01%) |
Apr 24, 2013 | 72.14 | 72.20 | 71.64 | 72.19 | 3,265 | +0.03(+0.05%) |
Apr 23, 2013 | 71.77 | 72.15 | 71.77 | 72.15 | 1,092 | +0.55(+0.77%) |
Apr 22, 2013 | 70.55 | 71.60 | 70.55 | 71.60 | 961 | -0.40(-0.56%) |
Apr 19, 2013 | 71.65 | 72.00 | 71.35 | 72.00 | 3,587 | +1.25(+1.77%) |
Apr 17, 2013 | 70.75 | 70.75 | 70.75 | 0 | -1.10(-1.53%) | |
Apr 16, 2013 | 70.82 | 71.85 | 70.82 | 71.85 | 1,506 | +0.26(+0.36%) |
Apr 15, 2013 | 71.59 | 71.59 | 71.59 | 71.59 | 110 | -0.10(-0.14%) |
Apr 12, 2013 | 71.65 | 71.69 | 71.03 | 71.69 | 2,526 | -0.31(-0.43%) |
Apr 11, 2013 | 72.50 | 72.50 | 71.99 | 72.00 | 1,806 | +1.40(+1.98%) |
Apr 09, 2013 | 70.60 | 70.60 | 70.60 | 6,500 | -0.05(-0.07%) | |
Apr 08, 2013 | 71.21 | 71.21 | 70.14 | 70.65 | 5,617 | +0.18(+0.26%) |
Apr 05, 2013 | 69.66 | 70.47 | 69.66 | 70.47 | 3,410 | -1.18(-1.65%) |
Apr 04, 2013 | 71.15 | 71.65 | 70.50 | 71.65 | 941 | -1.20(-1.65%) |
Apr 03, 2013 | 72.35 | 72.85 | 72.05 | 72.85 | 11,695 | +0.76(+1.05%) |
Apr 02, 2013 | 72.67 | 72.67 | 71.70 | 72.09 | 1,737 | +0.01(+0.01%) |
Apr 01, 2013 | 71.50 | 72.08 | 71.50 | 72.08 | 300 | +0.58(+0.82%) |
Mar 28, 2013 | 72.04 | 72.04 | 71.50 | 71.50 | 513 | -1.20(-1.65%) |
Mar 27, 2013 | 72.70 | 72.70 | 72.70 | 72.70 | 122 | -0.15(-0.21%) |
Mar 26, 2013 | 72.95 | 72.95 | 72.85 | 72.85 | 5,650 | -0.15(-0.21%) |
Mar 25, 2013 | 72.29 | 73.00 | 72.20 | 73.00 | 6,122 | +0.12(+0.17%) |
Mar 22, 2013 | 72.63 | 73.15 | 72.50 | 72.88 | 2,820 | +1.65(+2.32%) |
Mar 21, 2013 | 71.95 | 71.95 | 70.90 | 71.22 | 2,251 | -0.56(-0.78%) |
Mar 20, 2013 | 71.66 | 71.80 | 70.80 | 71.78 | 1,650 | +0.38(+0.53%) |
Mar 19, 2013 | 71.78 | 71.78 | 71.40 | 71.40 | 7,738 | +0.20(+0.28%) |
Mar 18, 2013 | 71.03 | 71.20 | 71.03 | 71.20 | 800 | +0.30(+0.42%) |
Mar 15, 2013 | 70.85 | 70.90 | 70.85 | 70.90 | 2,170 | +0.10(+0.14%) |
Mar 14, 2013 | 69.73 | 70.80 | 69.73 | 70.80 | 1,300 | +0.80(+1.14%) |
Mar 13, 2013 | 69.89 | 70.00 | 69.89 | 70.00 | 650 | +0.73(+1.05%) |
Mar 11, 2013 | 69.27 | 69.27 | 69.27 | 0 | -0.58(-0.83%) | |
Mar 08, 2013 | 68.45 | 69.85 | 68.45 | 69.85 | 1,536 | -0.16(-0.24%) |
Mar 07, 2013 | 69.30 | 70.01 | 69.20 | 70.01 | 6,100 | +1.76(+2.59%) |
Mar 06, 2013 | 68.23 | 68.25 | 67.80 | 68.25 | 1,150 | +0.25(+0.37%) |
Mar 05, 2013 | 68.50 | 68.50 | 68.00 | 68.00 | 3,959 | -0.18(-0.26%) |
Mar 04, 2013 | 68.18 | 68.18 | 68.18 | 68.18 | 1,175 | -0.00(-0.00%) |