Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.90 | 79.11 | 77.72 | 78.17 | 88,500 | -0.24(-0.30%) |
May 30, 2013 | 78.26 | 79.21 | 78.00 | 78.40 | 104,584 | +0.77(+0.99%) |
May 29, 2013 | 79.19 | 79.38 | 77.62 | 77.63 | 149,559 | -1.66(-2.10%) |
May 28, 2013 | 79.42 | 79.58 | 78.29 | 79.30 | 89,347 | +0.44(+0.56%) |
May 24, 2013 | 77.73 | 79.00 | 77.73 | 78.86 | 0 | +0.60(+0.77%) |
May 23, 2013 | 77.73 | 78.70 | 77.09 | 78.26 | 0 | +0.24(+0.30%) |
May 22, 2013 | 78.60 | 79.53 | 77.24 | 78.02 | 0 | -0.35(-0.44%) |
May 21, 2013 | 79.26 | 79.52 | 77.95 | 78.37 | 0 | -0.57(-0.72%) |
May 20, 2013 | 80.63 | 80.70 | 78.58 | 78.93 | 0 | -1.53(-1.90%) |
May 17, 2013 | 80.47 | 80.73 | 79.93 | 80.46 | 0 | +0.44(+0.55%) |
May 16, 2013 | 79.14 | 80.48 | 79.14 | 80.02 | 151,997 | +0.50(+0.63%) |
May 15, 2013 | 77.57 | 80.15 | 77.37 | 79.53 | 0 | +1.91(+2.46%) |
May 13, 2013 | 77.84 | 78.02 | 77.35 | 77.62 | 0 | -0.47(-0.61%) |
May 10, 2013 | 77.56 | 78.56 | 77.55 | 78.09 | 0 | +0.84(+1.08%) |
May 09, 2013 | 77.51 | 78.19 | 77.19 | 77.25 | 0 | -0.56(-0.72%) |
May 08, 2013 | 77.32 | 78.13 | 77.30 | 77.81 | 0 | +0.57(+0.73%) |
May 07, 2013 | 77.38 | 77.54 | 77.01 | 77.24 | 0 | +0.16(+0.21%) |
May 06, 2013 | 76.53 | 77.66 | 76.53 | 77.08 | 0 | +0.75(+0.99%) |
May 03, 2013 | 75.85 | 76.57 | 75.35 | 76.33 | 0 | +0.98(+1.30%) |
May 02, 2013 | 74.45 | 75.92 | 74.45 | 75.35 | 0 | +1.18(+1.60%) |
May 01, 2013 | 75.69 | 76.26 | 73.50 | 74.17 | 102,433 | -1.79(-2.36%) |
Apr 30, 2013 | 76.15 | 76.70 | 75.63 | 75.96 | 0 | -0.07(-0.09%) |
Apr 29, 2013 | 76.16 | 76.37 | 75.50 | 76.03 | 103,458 | +0.16(+0.21%) |
Apr 26, 2013 | 76.06 | 76.43 | 75.47 | 75.87 | 104,150 | -0.57(-0.74%) |
Apr 25, 2013 | 78.30 | 78.90 | 75.97 | 76.43 | 87,839 | -1.50(-1.92%) |
Apr 24, 2013 | 78.04 | 78.88 | 77.40 | 77.93 | 136,750 | -0.39(-0.50%) |
Apr 23, 2013 | 77.90 | 78.70 | 77.20 | 78.32 | 140,014 | +0.57(+0.74%) |
Apr 22, 2013 | 76.81 | 78.98 | 76.03 | 77.74 | 173,124 | +1.25(+1.63%) |
Apr 19, 2013 | 75.65 | 77.02 | 74.97 | 76.49 | 115,889 | +1.44(+1.91%) |
Apr 18, 2013 | 75.61 | 75.98 | 74.30 | 75.06 | 124,189 | -0.26(-0.35%) |
Apr 17, 2013 | 75.15 | 75.70 | 74.09 | 75.32 | 91,862 | +0.01(+0.01%) |
Apr 16, 2013 | 73.24 | 75.54 | 72.95 | 75.31 | 88,606 | +2.64(+3.64%) |
Apr 15, 2013 | 74.88 | 75.38 | 72.34 | 72.66 | 120,279 | -2.11(-2.82%) |
Apr 12, 2013 | 74.69 | 75.23 | 74.24 | 74.78 | 53,390 | +0.14(+0.18%) |
Apr 11, 2013 | 74.35 | 75.55 | 74.04 | 74.64 | 61,083 | +0.44(+0.59%) |
Apr 10, 2013 | 72.36 | 75.36 | 72.23 | 74.20 | 186,605 | +1.32(+1.81%) |
Apr 09, 2013 | 73.36 | 74.00 | 72.75 | 72.88 | 91,427 | -0.26(-0.36%) |
Apr 08, 2013 | 72.76 | 73.30 | 72.34 | 73.15 | 91,690 | +0.81(+1.12%) |
Apr 05, 2013 | 70.96 | 72.66 | 69.95 | 72.34 | 89,233 | +0.52(+0.73%) |
Apr 04, 2013 | 70.77 | 72.12 | 70.71 | 71.81 | 102,422 | +1.28(+1.81%) |
Apr 03, 2013 | 73.26 | 73.49 | 70.15 | 70.54 | 164,229 | -2.40(-3.29%) |
Apr 02, 2013 | 73.04 | 73.71 | 72.06 | 72.94 | 227,221 | -0.36(-0.50%) |
Apr 01, 2013 | 74.69 | 74.87 | 72.34 | 73.30 | 208,685 | -1.72(-2.29%) |
Mar 28, 2013 | 74.90 | 75.59 | 74.65 | 75.01 | 146,329 | +0.41(+0.54%) |
Mar 27, 2013 | 72.92 | 74.81 | 71.91 | 74.61 | 124,311 | +1.56(+2.14%) |
Mar 26, 2013 | 72.66 | 73.20 | 72.41 | 73.05 | 176,626 | +0.52(+0.72%) |
Mar 25, 2013 | 73.34 | 73.66 | 71.90 | 72.52 | 111,742 | -0.53(-0.73%) |
Mar 22, 2013 | 73.24 | 73.49 | 72.97 | 73.05 | 86,545 | -0.22(-0.30%) |
Mar 21, 2013 | 74.05 | 74.47 | 72.63 | 73.27 | 119,175 | -1.12(-1.50%) |
Mar 20, 2013 | 74.51 | 75.43 | 73.93 | 74.39 | 148,287 | +0.11(+0.15%) |
Mar 19, 2013 | 73.30 | 75.20 | 73.14 | 74.28 | 129,177 | +0.88(+1.20%) |
Mar 18, 2013 | 72.28 | 73.83 | 71.33 | 73.40 | 97,263 | +0.62(+0.85%) |
Mar 15, 2013 | 73.46 | 73.83 | 71.58 | 72.78 | 137,032 | -0.50(-0.68%) |
Mar 14, 2013 | 72.67 | 73.85 | 71.91 | 73.28 | 117,998 | +0.87(+1.20%) |
Mar 13, 2013 | 71.43 | 72.95 | 71.43 | 72.41 | 105,839 | +0.79(+1.11%) |
Mar 12, 2013 | 71.78 | 72.66 | 71.32 | 71.62 | 35,370 | -0.48(-0.67%) |
Mar 11, 2013 | 71.58 | 72.41 | 71.58 | 72.10 | 56,213 | +0.08(+0.11%) |
Mar 08, 2013 | 71.40 | 72.44 | 71.40 | 72.02 | 122,988 | +0.68(+0.96%) |
Mar 07, 2013 | 70.74 | 71.62 | 70.62 | 71.34 | 91,234 | +0.43(+0.61%) |
Mar 06, 2013 | 72.03 | 72.10 | 70.71 | 70.91 | 114,574 | -0.76(-1.06%) |
Mar 05, 2013 | 70.33 | 71.98 | 70.33 | 71.67 | 150,316 | +1.40(+2.00%) |
Mar 04, 2013 | 68.65 | 70.37 | 68.65 | 70.27 | 261,625 | +1.61(+2.34%) |