Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.11 | 74.25 | 73.31 | 74.12 | 1,885,064 | +0.55(+0.75%) |
May 30, 2013 | 73.27 | 73.78 | 73.00 | 73.57 | 2,450,058 | +0.30(+0.41%) |
May 29, 2013 | 73.88 | 74.10 | 73.07 | 73.27 | 1,459,208 | -0.76(-1.03%) |
May 28, 2013 | 74.73 | 75.42 | 73.35 | 74.03 | 2,745,522 | -0.45(-0.60%) |
May 27, 2013 | 73.21 | 74.56 | 71.50 | 74.48 | 1,400,558 | +2.79(+3.89%) |
May 24, 2013 | 69.02 | 72.31 | 68.48 | 71.69 | 2,181,256 | +2.58(+3.73%) |
May 23, 2013 | 69.34 | 69.43 | 68.83 | 69.11 | 2,208,850 | -0.32(-0.46%) |
May 22, 2013 | 70.49 | 70.53 | 69.14 | 69.43 | 1,660,902 | -0.95(-1.35%) |
May 21, 2013 | 70.47 | 71.27 | 70.10 | 70.38 | 1,534,636 | -0.89(-1.25%) |
May 17, 2013 | 71.27 | 71.27 | 71.27 | 0 | +0.89(+1.26%) | |
May 16, 2013 | 70.92 | 71.25 | 70.31 | 70.38 | 1,042,493 | -0.50(-0.71%) |
May 15, 2013 | 71.36 | 71.46 | 70.47 | 70.88 | 1,183,252 | +1.24(+1.78%) |
May 13, 2013 | 68.41 | 69.81 | 68.26 | 69.64 | 3,940,565 | +1.38(+2.02%) |
May 10, 2013 | 68.67 | 68.88 | 68.09 | 68.26 | 2,808,509 | -0.57(-0.83%) |
May 09, 2013 | 67.52 | 68.94 | 66.74 | 68.83 | 4,935,377 | +1.45(+2.15%) |
May 08, 2013 | 67.17 | 67.72 | 67.21 | 67.38 | 985,339 | -0.19(-0.28%) |
May 07, 2013 | 66.56 | 67.76 | 66.51 | 67.57 | 4,243,547 | +0.94(+1.41%) |
May 06, 2013 | 66.85 | 67.51 | 66.63 | 66.63 | 1,400,604 | -0.14(-0.21%) |
May 03, 2013 | 67.60 | 67.89 | 66.59 | 66.77 | 1,547,032 | -0.31(-0.46%) |
May 02, 2013 | 67.17 | 68.05 | 65.87 | 67.08 | 2,878,878 | -0.81(-1.19%) |
May 01, 2013 | 68.61 | 68.69 | 67.65 | 67.89 | 3,907,115 | -0.80(-1.16%) |
Apr 30, 2013 | 68.90 | 69.36 | 68.12 | 68.69 | 4,081,512 | -0.67(-0.97%) |
Apr 29, 2013 | 74.49 | 75.38 | 68.86 | 69.36 | 2,961,325 | -4.84(-6.52%) |
Apr 26, 2013 | 74.10 | 74.39 | 73.70 | 74.20 | 837,375 | -0.19(-0.26%) |
Apr 25, 2013 | 73.30 | 74.39 | 73.24 | 74.39 | 1,016,118 | +0.91(+1.24%) |
Apr 24, 2013 | 73.50 | 73.82 | 72.53 | 73.48 | 941,240 | -0.01(-0.01%) |
Apr 23, 2013 | 73.38 | 73.66 | 72.98 | 73.49 | 312,593 | +0.51(+0.70%) |
Apr 22, 2013 | 73.61 | 73.72 | 72.78 | 72.98 | 558,613 | -0.67(-0.91%) |
Apr 19, 2013 | 72.17 | 73.77 | 72.43 | 73.65 | 688,709 | +0.92(+1.26%) |
Apr 18, 2013 | 72.49 | 72.77 | 72.09 | 72.73 | 620,047 | +0.17(+0.23%) |
Apr 17, 2013 | 72.82 | 72.82 | 71.89 | 72.56 | 962,692 | -0.18(-0.25%) |
Apr 16, 2013 | 71.24 | 72.99 | 71.60 | 72.74 | 692,224 | +0.81(+1.13%) |
Apr 15, 2013 | 72.19 | 72.27 | 71.59 | 71.93 | 810,049 | -0.28(-0.39%) |
Apr 12, 2013 | 72.56 | 72.75 | 71.67 | 72.21 | 568,296 | -0.54(-0.74%) |
Apr 11, 2013 | 72.02 | 72.75 | 71.90 | 72.75 | 709,431 | +0.56(+0.78%) |
Apr 10, 2013 | 71.60 | 72.32 | 71.49 | 72.19 | 781,839 | +0.70(+0.98%) |
Apr 09, 2013 | 71.36 | 71.64 | 71.13 | 71.49 | 729,703 | -0.04(-0.06%) |
Apr 08, 2013 | 71.07 | 71.53 | 70.95 | 71.53 | 807,476 | +0.39(+0.55%) |
Apr 05, 2013 | 71.11 | 71.41 | 70.83 | 71.14 | 987,588 | -0.27(-0.38%) |
Apr 04, 2013 | 71.05 | 71.44 | 70.62 | 71.41 | 1,442,851 | +0.39(+0.55%) |
Apr 03, 2013 | 72.51 | 72.62 | 70.78 | 71.02 | 1,681,396 | -1.42(-1.96%) |
Apr 02, 2013 | 71.96 | 72.63 | 72.04 | 72.44 | 639,374 | +0.22(+0.30%) |
Apr 01, 2013 | 71.85 | 72.26 | 71.53 | 72.22 | 592,271 | +0.69(+0.96%) |
Mar 28, 2013 | 71.53 | 71.53 | 71.53 | 0 | +0.37(+0.52%) | |
Mar 27, 2013 | 71.33 | 71.38 | 70.82 | 71.16 | 662,233 | -0.22(-0.31%) |
Mar 26, 2013 | 71.62 | 71.73 | 71.12 | 71.38 | 922,752 | -0.22(-0.31%) |
Mar 25, 2013 | 71.89 | 72.12 | 71.46 | 71.60 | 813,832 | -0.25(-0.35%) |
Mar 22, 2013 | 71.51 | 72.07 | 71.44 | 71.85 | 760,739 | +0.35(+0.49%) |
Mar 21, 2013 | 71.61 | 71.95 | 71.31 | 71.50 | 1,629,031 | +0.00(+0.00%) |
Mar 20, 2013 | 70.84 | 71.74 | 70.46 | 71.50 | 1,273,407 | +1.04(+1.48%) |
Mar 19, 2013 | 70.35 | 70.61 | 70.20 | 70.46 | 1,143,829 | +0.21(+0.30%) |
Mar 18, 2013 | 70.02 | 70.41 | 69.45 | 70.25 | 2,236,893 | +0.42(+0.60%) |
Mar 15, 2013 | 70.51 | 70.62 | 69.83 | 69.83 | 5,403,403 | -0.65(-0.92%) |
Mar 14, 2013 | 70.84 | 70.87 | 70.39 | 70.48 | 1,944,962 | -0.23(-0.33%) |
Mar 13, 2013 | 71.10 | 71.29 | 70.52 | 70.71 | 1,475,865 | -0.46(-0.65%) |
Mar 12, 2013 | 71.68 | 71.81 | 71.08 | 71.17 | 1,546,962 | -0.41(-0.57%) |
Mar 11, 2013 | 72.20 | 72.30 | 71.58 | 71.58 | 1,019,235 | -0.72(-1.00%) |
Mar 08, 2013 | 72.14 | 72.31 | 71.75 | 72.30 | 811,434 | +0.28(+0.39%) |
Mar 07, 2013 | 71.93 | 72.18 | 71.74 | 72.02 | 960,932 | +0.21(+0.29%) |
Mar 06, 2013 | 72.57 | 72.62 | 71.65 | 71.81 | 1,134,181 | -0.42(-0.58%) |
Mar 05, 2013 | 71.54 | 72.45 | 71.51 | 72.23 | 2,394,197 | +0.69(+0.96%) |
Mar 04, 2013 | 71.34 | 71.73 | 70.89 | 71.54 | 1,303,031 | +0.36(+0.51%) |