Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.29 | 78.11 | 77.03 | 77.54 | 493,519 | +0.00(+0.00%) |
May 30, 2013 | 78.21 | 79.06 | 77.07 | 77.54 | 1,225,948 | -0.44(-0.56%) |
May 29, 2013 | 78.60 | 78.63 | 77.46 | 77.98 | 403,769 | -0.71(-0.90%) |
May 28, 2013 | 78.57 | 80.04 | 77.96 | 78.69 | 944,439 | +0.67(+0.86%) |
May 24, 2013 | 78.35 | 78.64 | 77.67 | 78.02 | 497,536 | -0.45(-0.57%) |
May 23, 2013 | 78.91 | 78.91 | 78.19 | 78.47 | 465,936 | -1.15(-1.44%) |
May 22, 2013 | 79.24 | 80.76 | 79.14 | 79.62 | 751,846 | +0.31(+0.39%) |
May 21, 2013 | 79.52 | 79.72 | 79.06 | 79.31 | 359,328 | -0.22(-0.28%) |
May 20, 2013 | 79.33 | 80.14 | 79.26 | 79.53 | 298,336 | +0.01(+0.01%) |
May 17, 2013 | 79.98 | 80.83 | 78.98 | 79.52 | 843,351 | -0.44(-0.54%) |
May 16, 2013 | 82.24 | 82.50 | 79.71 | 79.96 | 835,020 | -2.14(-2.61%) |
May 15, 2013 | 79.66 | 82.78 | 79.56 | 82.10 | 1,049,218 | +3.49(+4.44%) |
May 13, 2013 | 79.00 | 79.00 | 78.18 | 78.61 | 499,163 | -0.39(-0.49%) |
May 10, 2013 | 79.51 | 79.72 | 78.90 | 79.00 | 267,809 | -0.55(-0.69%) |
May 09, 2013 | 79.11 | 80.13 | 78.55 | 79.55 | 477,990 | +0.73(+0.92%) |
May 08, 2013 | 79.76 | 79.97 | 78.47 | 78.82 | 534,672 | -0.87(-1.09%) |
May 07, 2013 | 80.15 | 80.15 | 77.62 | 79.68 | 854,373 | -0.09(-0.11%) |
May 06, 2013 | 79.37 | 80.15 | 79.09 | 79.77 | 500,601 | +0.42(+0.54%) |
May 03, 2013 | 80.09 | 79.66 | 79.31 | 79.35 | 449,465 | +0.25(+0.32%) |
May 02, 2013 | 78.35 | 79.61 | 78.35 | 79.09 | 363,279 | +1.07(+1.37%) |
May 01, 2013 | 77.88 | 78.63 | 77.52 | 78.02 | 612,502 | +0.11(+0.14%) |
Apr 30, 2013 | 76.92 | 78.07 | 76.82 | 77.92 | 841,222 | +1.02(+1.33%) |
Apr 29, 2013 | 77.28 | 77.45 | 76.46 | 76.89 | 604,140 | -0.23(-0.30%) |
Apr 26, 2013 | 78.26 | 78.21 | 76.85 | 77.13 | 473,898 | -1.08(-1.38%) |
Apr 25, 2013 | 78.66 | 78.77 | 78.08 | 78.21 | 266,415 | -0.39(-0.50%) |
Apr 24, 2013 | 78.30 | 78.82 | 78.13 | 78.60 | 335,536 | +0.64(+0.82%) |
Apr 23, 2013 | 78.10 | 78.13 | 76.97 | 77.96 | 262,688 | +0.38(+0.49%) |
Apr 22, 2013 | 77.28 | 77.91 | 76.07 | 77.58 | 399,912 | +0.42(+0.54%) |
Apr 19, 2013 | 76.81 | 77.20 | 76.46 | 77.16 | 241,569 | +0.63(+0.83%) |
Apr 18, 2013 | 77.30 | 77.32 | 75.86 | 76.53 | 276,146 | -0.70(-0.90%) |
Apr 17, 2013 | 77.90 | 78.25 | 76.34 | 77.22 | 662,931 | -1.42(-1.80%) |
Apr 16, 2013 | 79.82 | 79.88 | 77.95 | 78.64 | 689,179 | -0.38(-0.48%) |
Apr 15, 2013 | 81.15 | 81.44 | 78.82 | 79.02 | 440,049 | -2.13(-2.63%) |
Apr 12, 2013 | 80.87 | 81.56 | 80.18 | 81.15 | 263,204 | -0.06(-0.07%) |
Apr 11, 2013 | 81.54 | 82.36 | 80.67 | 81.21 | 580,382 | -0.11(-0.14%) |
Apr 10, 2013 | 80.49 | 81.55 | 79.81 | 81.32 | 537,874 | +1.07(+1.33%) |
Apr 09, 2013 | 79.83 | 80.55 | 79.79 | 80.26 | 501,198 | +0.49(+0.62%) |
Apr 08, 2013 | 78.40 | 80.15 | 78.36 | 79.76 | 362,363 | +1.27(+1.62%) |
Apr 05, 2013 | 78.64 | 78.85 | 77.60 | 78.49 | 553,327 | -1.04(-1.31%) |
Apr 04, 2013 | 79.44 | 79.77 | 78.95 | 79.53 | 178,815 | +0.16(+0.21%) |
Apr 03, 2013 | 80.04 | 80.40 | 79.00 | 79.37 | 459,225 | -0.46(-0.57%) |
Apr 02, 2013 | 80.24 | 80.77 | 79.74 | 79.82 | 455,280 | -0.37(-0.46%) |
Apr 01, 2013 | 81.31 | 81.60 | 79.97 | 80.19 | 507,896 | -0.97(-1.20%) |
Mar 28, 2013 | 80.25 | 81.27 | 79.69 | 81.16 | 402,982 | +1.04(+1.30%) |
Mar 27, 2013 | 79.33 | 80.41 | 78.89 | 80.12 | 338,938 | +0.37(+0.46%) |
Mar 26, 2013 | 79.17 | 79.92 | 78.74 | 79.76 | 455,551 | +1.06(+1.34%) |
Mar 25, 2013 | 79.50 | 79.97 | 78.48 | 78.70 | 575,724 | -0.57(-0.72%) |
Mar 22, 2013 | 79.72 | 79.86 | 79.00 | 79.27 | 278,942 | -0.19(-0.24%) |
Mar 21, 2013 | 80.04 | 80.34 | 79.08 | 79.46 | 335,750 | -1.06(-1.32%) |
Mar 20, 2013 | 80.12 | 80.77 | 79.59 | 80.52 | 407,202 | +0.67(+0.84%) |
Mar 19, 2013 | 79.85 | 80.15 | 79.08 | 79.85 | 601,570 | +0.18(+0.23%) |
Mar 18, 2013 | 79.34 | 80.35 | 79.31 | 79.67 | 498,065 | -0.49(-0.61%) |
Mar 15, 2013 | 79.76 | 80.66 | 79.66 | 80.16 | 1,185,188 | +0.06(+0.07%) |
Mar 14, 2013 | 80.13 | 80.16 | 79.35 | 80.10 | 461,538 | +0.17(+0.21%) |
Mar 13, 2013 | 78.01 | 79.98 | 77.82 | 79.93 | 612,837 | +1.96(+2.51%) |
Mar 12, 2013 | 78.38 | 78.64 | 77.59 | 77.97 | 513,475 | -0.35(-0.45%) |
Mar 11, 2013 | 77.73 | 78.42 | 77.13 | 78.32 | 992,055 | +1.97(+2.58%) |
Mar 08, 2013 | 76.62 | 76.78 | 76.09 | 76.35 | 620,833 | +0.07(+0.09%) |
Mar 07, 2013 | 76.41 | 76.63 | 75.77 | 76.28 | 302,598 | +0.11(+0.15%) |
Mar 06, 2013 | 76.24 | 76.50 | 75.82 | 76.17 | 267,193 | +0.36(+0.47%) |
Mar 05, 2013 | 75.70 | 76.75 | 75.60 | 75.81 | 368,309 | +0.58(+0.77%) |
Mar 04, 2013 | 75.42 | 75.94 | 74.84 | 75.24 | 556,660 | -0.49(-0.65%) |