Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 78.90 | 79.32 | 77.71 | 77.71 | 12,494,030 | -1.49(-1.89%) |
May 30, 2013 | 79.28 | 79.74 | 78.82 | 79.20 | 6,876,864 | -0.24(-0.30%) |
May 29, 2013 | 79.81 | 80.23 | 79.01 | 79.44 | 10,145,258 | -0.59(-0.74%) |
May 28, 2013 | 80.01 | 80.65 | 79.67 | 80.04 | 10,423,453 | +0.62(+0.78%) |
May 24, 2013 | 78.81 | 79.48 | 78.71 | 79.42 | 8,835,891 | +0.03(+0.04%) |
May 23, 2013 | 78.63 | 79.66 | 78.63 | 79.38 | 12,762,874 | +0.30(+0.38%) |
May 22, 2013 | 79.71 | 80.38 | 78.88 | 79.09 | 14,771,518 | -0.64(-0.80%) |
May 21, 2013 | 79.03 | 79.89 | 78.97 | 79.73 | 10,584,370 | +0.73(+0.93%) |
May 20, 2013 | 78.14 | 79.03 | 77.98 | 78.99 | 8,368,942 | +0.86(+1.10%) |
May 17, 2013 | 77.70 | 78.13 | 77.40 | 78.13 | 10,822,216 | +0.42(+0.54%) |
May 16, 2013 | 77.70 | 78.10 | 77.55 | 77.71 | 8,766,785 | -0.16(-0.20%) |
May 15, 2013 | 78.33 | 78.33 | 77.61 | 77.87 | 12,559,036 | +0.73(+0.95%) |
May 13, 2013 | 77.17 | 77.29 | 76.71 | 77.14 | 26,867,858 | -0.24(-0.31%) |
May 10, 2013 | 77.47 | 77.68 | 76.67 | 77.37 | 16,853,928 | -0.26(-0.33%) |
May 09, 2013 | 77.52 | 77.83 | 77.21 | 77.63 | 14,712,631 | +0.18(+0.23%) |
May 08, 2013 | 77.22 | 77.61 | 77.14 | 77.46 | 7,134,636 | +0.20(+0.26%) |
May 07, 2013 | 77.45 | 77.68 | 76.94 | 77.26 | 7,027,891 | -0.13(-0.17%) |
May 06, 2013 | 77.43 | 77.72 | 77.05 | 77.39 | 7,435,438 | -0.15(-0.19%) |
May 03, 2013 | 77.04 | 77.66 | 76.63 | 77.54 | 10,168,995 | +0.91(+1.19%) |
May 02, 2013 | 75.97 | 76.81 | 75.74 | 76.63 | 8,069,760 | +1.11(+1.47%) |
May 01, 2013 | 76.13 | 76.34 | 75.38 | 75.52 | 9,686,594 | -1.09(-1.43%) |
Apr 30, 2013 | 76.01 | 76.61 | 75.42 | 76.61 | 11,003,994 | +0.43(+0.57%) |
Apr 29, 2013 | 75.62 | 76.35 | 75.37 | 76.18 | 8,216,717 | +0.80(+1.07%) |
Apr 26, 2013 | 74.72 | 75.60 | 74.41 | 75.37 | 9,575,825 | +0.96(+1.29%) |
Apr 25, 2013 | 74.76 | 75.35 | 74.28 | 74.41 | 8,923,326 | +0.14(+0.19%) |
Apr 24, 2013 | 74.12 | 74.52 | 74.08 | 74.27 | 7,260,836 | +0.50(+0.68%) |
Apr 23, 2013 | 73.46 | 74.15 | 72.77 | 73.76 | 10,742,575 | +0.57(+0.78%) |
Apr 22, 2013 | 73.08 | 73.53 | 72.77 | 73.19 | 8,657,837 | +0.42(+0.58%) |
Apr 19, 2013 | 73.06 | 73.43 | 72.73 | 72.77 | 12,061,674 | +0.19(+0.27%) |
Apr 18, 2013 | 72.13 | 72.91 | 71.96 | 72.58 | 10,275,021 | +0.49(+0.68%) |
Apr 17, 2013 | 73.09 | 73.09 | 71.65 | 72.09 | 13,204,887 | -1.38(-1.88%) |
Apr 16, 2013 | 73.68 | 73.78 | 72.97 | 73.47 | 10,372,560 | +0.28(+0.38%) |
Apr 15, 2013 | 74.60 | 74.66 | 73.15 | 73.19 | 15,555,644 | -2.12(-2.81%) |
Apr 12, 2013 | 75.64 | 75.91 | 75.03 | 75.31 | 10,180,039 | -0.63(-0.84%) |
Apr 11, 2013 | 75.32 | 76.07 | 75.05 | 75.94 | 9,702,822 | +0.82(+1.09%) |
Apr 10, 2013 | 74.65 | 75.24 | 74.41 | 75.12 | 8,683,163 | +0.63(+0.84%) |
Apr 09, 2013 | 74.08 | 74.64 | 73.86 | 74.49 | 7,724,979 | +0.52(+0.70%) |
Apr 08, 2013 | 73.77 | 74.01 | 73.25 | 73.97 | 6,557,823 | +0.18(+0.25%) |
Apr 05, 2013 | 73.24 | 73.87 | 72.94 | 73.79 | 8,011,312 | -0.35(-0.47%) |
Apr 04, 2013 | 74.05 | 74.52 | 73.57 | 74.13 | 8,615,754 | +0.18(+0.25%) |
Apr 03, 2013 | 74.83 | 74.88 | 73.68 | 73.95 | 11,427,426 | -0.77(-1.03%) |
Apr 02, 2013 | 75.25 | 75.32 | 74.51 | 74.72 | 7,666,682 | -0.38(-0.51%) |
Apr 01, 2013 | 74.71 | 75.26 | 74.57 | 75.10 | 6,887,068 | +0.50(+0.66%) |
Mar 28, 2013 | 75.62 | 75.81 | 74.57 | 74.61 | 13,190,050 | -0.86(-1.14%) |
Mar 27, 2013 | 75.66 | 75.80 | 75.16 | 75.47 | 6,895,547 | -0.50(-0.65%) |
Mar 26, 2013 | 75.81 | 76.06 | 75.55 | 75.96 | 6,779,373 | +0.50(+0.67%) |
Mar 25, 2013 | 76.29 | 76.33 | 75.07 | 75.46 | 10,105,685 | -0.63(-0.83%) |
Mar 22, 2013 | 75.76 | 76.23 | 75.65 | 76.09 | 8,267,074 | +0.53(+0.70%) |
Mar 21, 2013 | 75.35 | 75.97 | 75.23 | 75.56 | 9,824,711 | -0.01(-0.01%) |
Mar 20, 2013 | 75.33 | 75.90 | 75.26 | 75.57 | 9,468,630 | +0.56(+0.75%) |
Mar 19, 2013 | 74.96 | 75.23 | 74.50 | 75.01 | 8,352,108 | +0.21(+0.28%) |
Mar 18, 2013 | 74.58 | 75.28 | 74.53 | 74.80 | 7,690,333 | -0.35(-0.46%) |
Mar 15, 2013 | 75.09 | 75.30 | 74.66 | 75.15 | 16,282,311 | -0.20(-0.27%) |
Mar 14, 2013 | 74.55 | 75.51 | 74.47 | 75.35 | 11,907,914 | +1.03(+1.39%) |
Mar 13, 2013 | 74.33 | 74.53 | 74.13 | 74.32 | 8,590,001 | +0.07(+0.09%) |
Mar 12, 2013 | 74.64 | 74.91 | 74.19 | 74.25 | 7,367,045 | -0.30(-0.40%) |
Mar 11, 2013 | 74.49 | 74.59 | 74.15 | 74.55 | 7,212,138 | +0.10(+0.13%) |
Mar 08, 2013 | 74.69 | 74.79 | 74.08 | 74.45 | 7,951,595 | +0.01(+0.01%) |
Mar 07, 2013 | 74.48 | 74.65 | 74.22 | 74.44 | 6,973,663 | +0.06(+0.08%) |
Mar 06, 2013 | 74.28 | 74.58 | 74.11 | 74.39 | 8,540,335 | +0.34(+0.46%) |
Mar 05, 2013 | 74.07 | 74.25 | 73.88 | 74.05 | 10,122,728 | +0.28(+0.37%) |
Mar 04, 2013 | 73.32 | 73.97 | 72.89 | 73.77 | 8,039,328 | +0.37(+0.50%) |