Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 79.44 | 80.05 | 78.76 | 78.87 | 1,494,100 | -1.02(-1.28%) |
May 30, 2013 | 79.50 | 80.57 | 79.18 | 79.89 | 953,708 | +0.59(+0.74%) |
May 29, 2013 | 80.17 | 80.47 | 78.89 | 79.30 | 1,129,469 | -1.50(-1.86%) |
May 28, 2013 | 80.04 | 80.97 | 80.02 | 80.80 | 988,889 | +1.27(+1.60%) |
May 24, 2013 | 79.04 | 79.70 | 78.75 | 79.53 | 0 | -0.25(-0.31%) |
May 23, 2013 | 78.61 | 79.89 | 78.05 | 79.78 | 1,223,305 | +0.63(+0.80%) |
May 22, 2013 | 79.74 | 80.11 | 78.74 | 79.15 | 0 | -0.85(-1.06%) |
May 21, 2013 | 78.72 | 80.28 | 78.72 | 80.00 | 0 | +1.16(+1.47%) |
May 20, 2013 | 78.78 | 80.00 | 78.28 | 78.84 | 0 | -0.01(-0.01%) |
May 17, 2013 | 79.17 | 79.30 | 78.25 | 78.85 | 0 | +0.06(+0.08%) |
May 16, 2013 | 78.99 | 79.67 | 78.57 | 78.79 | 1,884,190 | -0.56(-0.71%) |
May 15, 2013 | 78.27 | 79.41 | 78.08 | 79.35 | 0 | +1.77(+2.28%) |
May 13, 2013 | 78.51 | 78.51 | 77.33 | 77.58 | 0 | -1.10(-1.40%) |
May 10, 2013 | 77.86 | 78.72 | 77.54 | 78.68 | 0 | +1.02(+1.31%) |
May 09, 2013 | 77.02 | 77.81 | 76.75 | 77.66 | 0 | +0.72(+0.94%) |
May 08, 2013 | 78.00 | 78.19 | 76.48 | 76.94 | 0 | -0.93(-1.19%) |
May 07, 2013 | 77.30 | 78.39 | 75.67 | 77.87 | 0 | -1.15(-1.46%) |
May 06, 2013 | 79.00 | 79.39 | 78.53 | 79.02 | 0 | -0.19(-0.24%) |
May 03, 2013 | 80.39 | 79.77 | 79.16 | 79.21 | 0 | -0.28(-0.35%) |
May 02, 2013 | 78.35 | 79.94 | 78.18 | 79.49 | 0 | +1.35(+1.73%) |
May 01, 2013 | 78.70 | 78.93 | 78.08 | 78.14 | 0 | -0.68(-0.86%) |
Apr 30, 2013 | 79.14 | 79.77 | 78.73 | 78.82 | 0 | -0.01(-0.01%) |
Apr 29, 2013 | 79.11 | 79.33 | 78.63 | 78.83 | 1,247,858 | -0.38(-0.48%) |
Apr 26, 2013 | 79.72 | 79.89 | 79.17 | 79.21 | 711,723 | -0.68(-0.85%) |
Apr 25, 2013 | 79.34 | 80.00 | 78.66 | 79.89 | 1,254,481 | +0.74(+0.93%) |
Apr 24, 2013 | 79.22 | 79.44 | 78.77 | 79.15 | 0 | +0.17(+0.22%) |
Apr 23, 2013 | 78.65 | 79.08 | 77.79 | 78.98 | 1,400,263 | +0.76(+0.97%) |
Apr 22, 2013 | 77.98 | 78.48 | 77.35 | 78.22 | 1,210,673 | +0.37(+0.48%) |
Apr 19, 2013 | 76.98 | 77.96 | 76.26 | 77.85 | 2,988,504 | +1.21(+1.58%) |
Apr 18, 2013 | 78.42 | 78.52 | 76.33 | 76.64 | 1,849,766 | -1.67(-2.13%) |
Apr 17, 2013 | 78.90 | 79.19 | 77.82 | 78.31 | 1,714,698 | -1.08(-1.36%) |
Apr 16, 2013 | 79.36 | 79.63 | 78.90 | 79.39 | 1,326,816 | +0.56(+0.71%) |
Apr 15, 2013 | 80.42 | 80.72 | 78.83 | 78.83 | 1,088,492 | -2.20(-2.72%) |
Apr 12, 2013 | 80.55 | 81.12 | 80.19 | 81.03 | 750,552 | +0.32(+0.40%) |
Apr 11, 2013 | 80.56 | 81.43 | 80.39 | 80.71 | 1,202,278 | +0.27(+0.34%) |
Apr 10, 2013 | 79.03 | 80.51 | 78.76 | 80.44 | 1,152,950 | +1.84(+2.34%) |
Apr 09, 2013 | 78.93 | 79.15 | 78.14 | 78.60 | 1,125,073 | -0.28(-0.35%) |
Apr 08, 2013 | 78.67 | 79.14 | 78.11 | 78.88 | 1,198,292 | +0.31(+0.40%) |
Apr 05, 2013 | 76.72 | 78.70 | 76.39 | 78.56 | 1,086,593 | +0.88(+1.13%) |
Apr 04, 2013 | 78.15 | 78.15 | 76.94 | 77.68 | 1,874,071 | -0.36(-0.46%) |
Apr 03, 2013 | 78.65 | 78.65 | 77.59 | 78.04 | 1,251,490 | -0.65(-0.83%) |
Apr 02, 2013 | 78.60 | 79.15 | 78.25 | 78.69 | 1,242,205 | +0.71(+0.91%) |
Apr 01, 2013 | 79.07 | 79.44 | 77.80 | 77.98 | 1,812,362 | -0.76(-0.97%) |
Mar 28, 2013 | 78.54 | 79.36 | 78.47 | 78.74 | 1,373,538 | +0.15(+0.19%) |
Mar 27, 2013 | 78.85 | 79.12 | 77.58 | 78.59 | 1,467,975 | -0.94(-1.18%) |
Mar 26, 2013 | 79.22 | 79.58 | 78.59 | 79.53 | 1,660,509 | +0.46(+0.58%) |
Mar 25, 2013 | 79.57 | 80.34 | 78.54 | 79.07 | 1,485,945 | -0.06(-0.08%) |
Mar 22, 2013 | 77.27 | 79.15 | 77.27 | 79.13 | 1,288,441 | +0.72(+0.92%) |
Mar 21, 2013 | 78.51 | 78.99 | 77.74 | 78.41 | 1,307,126 | -0.55(-0.70%) |
Mar 20, 2013 | 78.43 | 79.42 | 78.39 | 78.96 | 1,628,412 | +1.18(+1.52%) |
Mar 19, 2013 | 77.73 | 78.09 | 76.85 | 77.78 | 1,490,168 | +0.37(+0.48%) |
Mar 18, 2013 | 76.61 | 77.67 | 75.67 | 77.41 | 1,698,318 | +0.09(+0.12%) |
Mar 15, 2013 | 78.33 | 78.66 | 77.25 | 77.32 | 3,420,886 | -1.40(-1.78%) |
Mar 14, 2013 | 78.35 | 79.08 | 78.35 | 78.72 | 941,632 | +0.44(+0.56%) |
Mar 13, 2013 | 78.12 | 78.34 | 77.50 | 78.28 | 956,788 | +0.37(+0.47%) |
Mar 12, 2013 | 77.80 | 78.08 | 77.17 | 77.91 | 1,093,532 | +0.11(+0.14%) |
Mar 11, 2013 | 77.86 | 78.09 | 77.52 | 77.80 | 1,372,909 | -0.10(-0.13%) |
Mar 08, 2013 | 77.40 | 78.41 | 77.27 | 77.90 | 1,550,052 | +0.74(+0.96%) |
Mar 07, 2013 | 75.31 | 77.24 | 75.31 | 77.16 | 3,290,863 | +1.81(+2.40%) |
Mar 06, 2013 | 76.74 | 77.29 | 74.96 | 75.35 | 2,546,872 | -1.25(-1.63%) |
Mar 05, 2013 | 76.04 | 76.62 | 75.78 | 76.60 | 1,609,970 | +1.01(+1.34%) |
Mar 04, 2013 | 74.86 | 75.69 | 74.55 | 75.59 | 1,404,061 | +0.71(+0.95%) |