Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 83.65 | 84.56 | 83.54 | 83.70 | 562,899 | -0.32(-0.38%) |
May 30, 2013 | 84.37 | 84.66 | 83.82 | 84.02 | 0 | -0.06(-0.07%) |
May 29, 2013 | 84.30 | 84.64 | 83.86 | 84.08 | 570,115 | -1.06(-1.25%) |
May 28, 2013 | 85.24 | 85.91 | 84.83 | 85.14 | 970,366 | +0.55(+0.65%) |
May 24, 2013 | 83.64 | 84.79 | 83.59 | 84.59 | 0 | +0.17(+0.20%) |
May 23, 2013 | 83.86 | 84.50 | 83.34 | 84.42 | 526,286 | +0.08(+0.09%) |
May 22, 2013 | 84.28 | 85.29 | 83.62 | 84.34 | 0 | +0.07(+0.08%) |
May 21, 2013 | 84.50 | 84.66 | 83.83 | 84.27 | 0 | +0.16(+0.19%) |
May 20, 2013 | 83.80 | 84.32 | 83.53 | 84.11 | 0 | -0.08(-0.10%) |
May 17, 2013 | 83.23 | 84.31 | 83.11 | 84.19 | 0 | +1.34(+1.62%) |
May 16, 2013 | 82.67 | 83.33 | 82.44 | 82.85 | 903,027 | -0.09(-0.11%) |
May 15, 2013 | 81.33 | 83.25 | 81.18 | 82.94 | 0 | +2.45(+3.04%) |
May 13, 2013 | 80.57 | 80.81 | 79.68 | 80.49 | 0 | -0.07(-0.09%) |
May 10, 2013 | 80.00 | 80.58 | 79.86 | 80.56 | 0 | +0.66(+0.83%) |
May 09, 2013 | 79.48 | 79.98 | 79.48 | 79.90 | 0 | +0.12(+0.15%) |
May 08, 2013 | 79.44 | 79.88 | 79.06 | 79.78 | 0 | +0.52(+0.66%) |
May 07, 2013 | 78.88 | 79.37 | 78.76 | 79.26 | 0 | +0.38(+0.48%) |
May 06, 2013 | 78.93 | 79.07 | 78.27 | 78.88 | 0 | -0.01(-0.01%) |
May 03, 2013 | 78.63 | 79.08 | 78.06 | 78.89 | 0 | +0.83(+1.06%) |
May 02, 2013 | 77.81 | 78.48 | 77.34 | 78.06 | 0 | +0.11(+0.14%) |
May 01, 2013 | 78.52 | 78.52 | 77.65 | 77.95 | 0 | -0.74(-0.94%) |
Apr 30, 2013 | 78.13 | 78.74 | 77.18 | 78.69 | 0 | +0.40(+0.51%) |
Apr 29, 2013 | 77.42 | 78.46 | 76.47 | 78.29 | 553,213 | +0.84(+1.08%) |
Apr 26, 2013 | 78.35 | 78.13 | 77.20 | 77.45 | 350,937 | -0.68(-0.87%) |
Apr 25, 2013 | 79.08 | 79.15 | 77.98 | 78.13 | 640,384 | +0.93(+1.20%) |
Apr 24, 2013 | 77.75 | 77.90 | 77.05 | 77.20 | 0 | -0.24(-0.31%) |
Apr 23, 2013 | 76.93 | 77.73 | 76.57 | 77.44 | 846,038 | +1.00(+1.31%) |
Apr 22, 2013 | 76.70 | 77.08 | 76.35 | 76.44 | 931,744 | -0.47(-0.61%) |
Apr 19, 2013 | 75.77 | 76.98 | 75.77 | 76.91 | 1,045,656 | +0.90(+1.18%) |
Apr 18, 2013 | 75.67 | 76.31 | 75.18 | 76.01 | 1,063,389 | +0.66(+0.87%) |
Apr 17, 2013 | 75.44 | 75.63 | 74.56 | 75.35 | 719,083 | -0.42(-0.55%) |
Apr 16, 2013 | 74.58 | 76.00 | 74.28 | 75.77 | 852,671 | +1.67(+2.25%) |
Apr 15, 2013 | 76.01 | 76.24 | 73.65 | 74.10 | 1,229,120 | -2.32(-3.04%) |
Apr 12, 2013 | 76.57 | 76.77 | 75.89 | 76.42 | 448,525 | +0.01(+0.01%) |
Apr 11, 2013 | 76.00 | 76.80 | 75.81 | 76.41 | 808,212 | -0.48(-0.62%) |
Apr 10, 2013 | 75.56 | 77.00 | 75.32 | 76.89 | 791,243 | +1.24(+1.64%) |
Apr 09, 2013 | 75.79 | 76.09 | 75.25 | 75.65 | 594,859 | -0.23(-0.31%) |
Apr 08, 2013 | 76.37 | 76.37 | 75.25 | 75.89 | 568,575 | -0.05(-0.07%) |
Apr 05, 2013 | 75.98 | 76.06 | 75.52 | 75.94 | 704,533 | -0.90(-1.17%) |
Apr 04, 2013 | 76.50 | 77.13 | 76.31 | 76.84 | 685,117 | +0.47(+0.62%) |
Apr 03, 2013 | 76.77 | 76.85 | 73.24 | 76.37 | 1,070,304 | -0.40(-0.52%) |
Apr 02, 2013 | 77.00 | 77.22 | 76.41 | 76.77 | 808,782 | -0.05(-0.07%) |
Apr 01, 2013 | 77.70 | 77.82 | 76.55 | 76.82 | 519,467 | -0.83(-1.07%) |
Mar 28, 2013 | 77.19 | 77.74 | 76.71 | 77.65 | 1,066,772 | +0.49(+0.64%) |
Mar 27, 2013 | 76.00 | 77.31 | 75.85 | 77.16 | 604,808 | +0.59(+0.77%) |
Mar 26, 2013 | 76.79 | 76.88 | 76.12 | 76.57 | 660,519 | +0.09(+0.12%) |
Mar 25, 2013 | 76.57 | 77.17 | 75.69 | 76.48 | 1,211,574 | -0.97(-1.25%) |
Mar 22, 2013 | 77.82 | 77.87 | 76.92 | 77.45 | 642,949 | -0.03(-0.04%) |
Mar 21, 2013 | 77.21 | 78.11 | 77.00 | 77.48 | 1,209,518 | -1.19(-1.51%) |
Mar 20, 2013 | 79.20 | 79.32 | 78.58 | 78.67 | 400,306 | +0.19(+0.24%) |
Mar 19, 2013 | 78.35 | 78.74 | 77.78 | 78.48 | 365,608 | +0.10(+0.13%) |
Mar 18, 2013 | 78.29 | 78.63 | 78.14 | 78.38 | 372,679 | -0.57(-0.72%) |
Mar 15, 2013 | 78.57 | 79.24 | 78.51 | 78.95 | 779,034 | +0.03(+0.04%) |
Mar 14, 2013 | 78.82 | 79.08 | 78.67 | 78.92 | 321,924 | +0.29(+0.36%) |
Mar 13, 2013 | 78.72 | 78.94 | 78.30 | 78.63 | 380,505 | -0.12(-0.15%) |
Mar 12, 2013 | 78.78 | 78.96 | 78.04 | 78.75 | 469,537 | -0.13(-0.16%) |
Mar 11, 2013 | 78.89 | 78.91 | 78.17 | 78.88 | 435,693 | +0.05(+0.06%) |
Mar 08, 2013 | 78.50 | 79.09 | 78.23 | 78.83 | 694,475 | +0.54(+0.69%) |
Mar 07, 2013 | 78.21 | 78.46 | 78.06 | 78.29 | 429,664 | +0.08(+0.10%) |
Mar 06, 2013 | 78.45 | 78.81 | 77.91 | 78.21 | 572,884 | -0.12(-0.15%) |
Mar 05, 2013 | 78.50 | 78.84 | 78.05 | 78.33 | 772,513 | +0.45(+0.58%) |
Mar 04, 2013 | 77.49 | 78.07 | 77.20 | 77.88 | 580,356 | +0.50(+0.65%) |