Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 72.23 | 72.81 | 71.29 | 71.30 | 1,106,478 | -0.99(-1.36%) |
May 30, 2013 | 72.79 | 73.21 | 72.11 | 72.29 | 988,502 | -0.55(-0.76%) |
May 29, 2013 | 73.14 | 73.98 | 72.69 | 72.84 | 1,118,867 | -0.78(-1.06%) |
May 28, 2013 | 74.37 | 74.60 | 73.03 | 73.61 | 1,124,167 | +0.52(+0.71%) |
May 24, 2013 | 73.53 | 73.85 | 72.72 | 73.09 | 1,354,922 | -0.91(-1.23%) |
May 23, 2013 | 72.28 | 74.17 | 71.84 | 74.00 | 1,036,767 | +0.73(+1.00%) |
May 22, 2013 | 74.44 | 75.40 | 72.74 | 73.27 | 1,930,818 | -1.28(-1.72%) |
May 21, 2013 | 73.59 | 75.05 | 73.57 | 74.55 | 1,907,111 | +1.17(+1.59%) |
May 20, 2013 | 72.17 | 73.63 | 71.40 | 73.39 | 2,055,783 | +0.83(+1.15%) |
May 17, 2013 | 71.35 | 72.86 | 71.06 | 72.55 | 1,394,312 | +1.56(+2.19%) |
May 16, 2013 | 71.57 | 72.13 | 70.85 | 71.00 | 702,915 | -0.83(-1.15%) |
May 15, 2013 | 71.78 | 72.40 | 71.08 | 71.82 | 1,174,950 | +0.42(+0.58%) |
May 13, 2013 | 71.81 | 73.07 | 71.16 | 71.40 | 1,448,788 | -0.84(-1.17%) |
May 10, 2013 | 71.85 | 72.40 | 71.00 | 72.25 | 1,607,763 | +0.21(+0.29%) |
May 09, 2013 | 70.48 | 72.55 | 70.27 | 72.04 | 1,926,955 | +1.56(+2.21%) |
May 08, 2013 | 71.67 | 71.67 | 69.55 | 70.48 | 2,501,419 | -1.02(-1.43%) |
May 07, 2013 | 70.50 | 72.28 | 70.20 | 71.51 | 1,509,200 | +1.18(+1.67%) |
May 06, 2013 | 70.18 | 71.02 | 70.06 | 70.33 | 1,483,883 | -0.26(-0.36%) |
May 03, 2013 | 69.07 | 70.94 | 68.75 | 70.59 | 1,266,187 | +1.84(+2.68%) |
May 02, 2013 | 68.33 | 69.32 | 67.75 | 68.75 | 2,525,673 | +0.61(+0.89%) |
May 01, 2013 | 69.38 | 69.38 | 67.88 | 68.14 | 1,416,212 | -1.58(-2.27%) |
Apr 30, 2013 | 70.30 | 70.30 | 68.92 | 69.73 | 1,331,797 | -0.62(-0.88%) |
Apr 29, 2013 | 70.85 | 71.80 | 69.84 | 70.34 | 2,009,779 | +0.16(+0.23%) |
Apr 26, 2013 | 72.63 | 73.46 | 69.30 | 70.18 | 2,957,060 | -3.28(-4.47%) |
Apr 25, 2013 | 71.86 | 74.63 | 71.78 | 73.46 | 1,899,820 | +2.15(+3.02%) |
Apr 24, 2013 | 71.81 | 72.59 | 70.69 | 71.31 | 2,158,483 | -0.61(-0.84%) |
Apr 23, 2013 | 71.70 | 71.99 | 70.80 | 71.92 | 1,175,032 | +0.48(+0.68%) |
Apr 22, 2013 | 71.41 | 71.75 | 70.25 | 71.43 | 1,228,532 | -0.22(-0.30%) |
Apr 19, 2013 | 70.99 | 71.84 | 70.09 | 71.65 | 2,220,825 | +0.95(+1.34%) |
Apr 18, 2013 | 68.34 | 71.22 | 67.47 | 70.70 | 3,370,277 | +2.63(+3.86%) |
Apr 17, 2013 | 70.15 | 70.61 | 67.76 | 68.08 | 4,669,849 | -2.98(-4.19%) |
Apr 16, 2013 | 71.60 | 71.82 | 69.50 | 71.05 | 2,741,007 | +0.88(+1.26%) |
Apr 15, 2013 | 73.85 | 73.85 | 70.16 | 70.17 | 2,247,818 | -4.67(-6.23%) |
Apr 12, 2013 | 75.92 | 76.11 | 74.42 | 74.84 | 1,193,922 | -1.31(-1.72%) |
Apr 11, 2013 | 76.35 | 76.84 | 75.54 | 76.15 | 1,392,122 | +0.41(+0.54%) |
Apr 10, 2013 | 76.12 | 76.44 | 75.49 | 75.74 | 2,018,834 | -0.22(-0.29%) |
Apr 09, 2013 | 76.33 | 76.73 | 75.12 | 75.96 | 1,742,307 | -0.52(-0.68%) |
Apr 08, 2013 | 75.32 | 76.48 | 75.07 | 76.48 | 1,172,934 | +1.44(+1.92%) |
Apr 05, 2013 | 72.18 | 75.25 | 71.86 | 75.04 | 1,517,854 | +2.48(+3.41%) |
Apr 04, 2013 | 72.57 | 72.93 | 71.76 | 72.56 | 1,120,346 | +0.02(+0.03%) |
Apr 03, 2013 | 75.23 | 75.66 | 72.06 | 72.54 | 2,064,494 | -2.48(-3.30%) |
Apr 02, 2013 | 76.31 | 76.42 | 74.73 | 75.02 | 1,151,347 | -1.18(-1.54%) |
Apr 01, 2013 | 75.98 | 76.82 | 75.21 | 76.19 | 1,234,548 | -0.66(-0.86%) |
Mar 28, 2013 | 77.77 | 77.95 | 76.38 | 76.86 | 1,403,143 | -0.99(-1.27%) |
Mar 27, 2013 | 77.77 | 77.94 | 76.84 | 77.84 | 1,363,133 | -0.36(-0.46%) |
Mar 26, 2013 | 77.20 | 78.49 | 76.90 | 78.20 | 1,324,122 | +1.23(+1.60%) |
Mar 25, 2013 | 76.91 | 77.73 | 76.48 | 76.97 | 1,629,901 | +0.38(+0.50%) |
Mar 22, 2013 | 77.81 | 78.20 | 76.11 | 76.59 | 1,628,432 | -0.93(-1.20%) |
Mar 21, 2013 | 77.28 | 78.02 | 76.30 | 77.52 | 1,580,069 | +0.83(+1.09%) |
Mar 20, 2013 | 76.89 | 77.13 | 75.73 | 76.69 | 1,488,488 | +0.24(+0.31%) |
Mar 19, 2013 | 78.03 | 78.50 | 75.76 | 76.45 | 1,644,959 | -1.51(-1.93%) |
Mar 18, 2013 | 76.95 | 78.51 | 76.95 | 77.96 | 1,525,441 | +0.19(+0.24%) |
Mar 15, 2013 | 77.89 | 78.86 | 77.26 | 77.77 | 2,113,472 | -0.07(-0.09%) |
Mar 14, 2013 | 75.79 | 77.92 | 75.53 | 77.83 | 1,791,429 | +2.20(+2.91%) |
Mar 13, 2013 | 75.52 | 75.82 | 74.93 | 75.63 | 1,297,848 | +0.46(+0.62%) |
Mar 12, 2013 | 75.09 | 75.38 | 74.37 | 75.17 | 1,814,513 | -0.02(-0.03%) |
Mar 11, 2013 | 74.66 | 75.40 | 73.76 | 75.19 | 1,315,936 | +0.45(+0.61%) |
Mar 08, 2013 | 75.55 | 75.60 | 74.36 | 74.73 | 1,667,030 | +0.00(+0.00%) |
Mar 07, 2013 | 73.77 | 75.36 | 73.44 | 74.73 | 1,856,893 | +1.15(+1.56%) |
Mar 06, 2013 | 74.52 | 74.96 | 73.46 | 73.59 | 1,768,103 | -0.85(-1.15%) |
Mar 05, 2013 | 74.02 | 75.37 | 73.74 | 74.44 | 1,788,740 | +1.21(+1.66%) |
Mar 04, 2013 | 73.29 | 74.17 | 72.71 | 73.23 | 1,676,056 | -0.13(-0.18%) |