Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 87.63 | 87.91 | 86.01 | 86.01 | 12,507 | -1.83(-2.09%) |
May 30, 2013 | 87.51 | 88.03 | 87.51 | 87.85 | 114,621 | +0.61(+0.70%) |
May 29, 2013 | 88.06 | 88.27 | 86.79 | 87.23 | 45,757 | -1.33(-1.50%) |
May 28, 2013 | 88.49 | 89.28 | 88.03 | 88.56 | 39,813 | +0.97(+1.11%) |
May 24, 2013 | 87.13 | 87.68 | 87.00 | 87.59 | 15,914 | -0.12(-0.14%) |
May 23, 2013 | 86.45 | 87.82 | 86.24 | 87.71 | 18,570 | +0.57(+0.66%) |
May 22, 2013 | 87.82 | 88.74 | 86.85 | 87.14 | 58,380 | -0.12(-0.14%) |
May 21, 2013 | 86.63 | 87.32 | 86.09 | 87.26 | 29,510 | +0.78(+0.90%) |
May 20, 2013 | 86.98 | 87.46 | 86.45 | 86.48 | 11,701 | -0.35(-0.40%) |
May 17, 2013 | 86.78 | 86.83 | 86.11 | 86.83 | 8,327 | +0.38(+0.43%) |
May 16, 2013 | 87.52 | 87.52 | 86.43 | 86.46 | 18,553 | -1.32(-1.51%) |
May 15, 2013 | 87.42 | 88.25 | 87.39 | 87.78 | 32,642 | +1.50(+1.74%) |
May 13, 2013 | 85.15 | 86.28 | 85.03 | 86.28 | 83,512 | +1.32(+1.56%) |
May 10, 2013 | 83.54 | 85.16 | 83.43 | 84.95 | 50,316 | +1.58(+1.89%) |
May 09, 2013 | 83.26 | 83.73 | 83.20 | 83.38 | 284,893 | +0.13(+0.15%) |
May 08, 2013 | 83.44 | 83.66 | 83.03 | 83.25 | 43,791 | -0.21(-0.26%) |
May 07, 2013 | 83.58 | 83.62 | 83.12 | 83.46 | 55,621 | +0.06(+0.07%) |
May 06, 2013 | 83.87 | 83.87 | 83.40 | 83.40 | 30,943 | -0.51(-0.61%) |
May 03, 2013 | 84.46 | 84.36 | 83.85 | 83.91 | 37,329 | +0.27(+0.33%) |
May 02, 2013 | 83.35 | 83.75 | 83.14 | 83.64 | 18,906 | +0.90(+1.08%) |
May 01, 2013 | 84.12 | 84.12 | 82.72 | 82.74 | 32,591 | -1.80(-2.13%) |
Apr 30, 2013 | 84.89 | 84.89 | 84.17 | 84.55 | 52,643 | -0.42(-0.49%) |
Apr 29, 2013 | 84.92 | 85.26 | 84.87 | 84.96 | 40,796 | +0.18(+0.21%) |
Apr 26, 2013 | 84.31 | 84.78 | 84.37 | 84.78 | 17,981 | +0.42(+0.50%) |
Apr 25, 2013 | 84.42 | 84.71 | 83.79 | 84.37 | 15,174 | +0.23(+0.27%) |
Apr 24, 2013 | 85.57 | 85.57 | 84.14 | 84.14 | 33,811 | -1.22(-1.43%) |
Apr 23, 2013 | 84.74 | 85.53 | 84.74 | 85.36 | 13,515 | +0.66(+0.78%) |
Apr 22, 2013 | 84.62 | 84.82 | 84.01 | 84.70 | 20,370 | +0.25(+0.29%) |
Apr 19, 2013 | 83.49 | 84.45 | 83.49 | 84.45 | 19,449 | +1.29(+1.55%) |
Apr 18, 2013 | 83.89 | 83.89 | 82.91 | 83.16 | 19,417 | -0.32(-0.39%) |
Apr 17, 2013 | 82.95 | 83.63 | 82.66 | 83.49 | 118,291 | +0.42(+0.50%) |
Apr 16, 2013 | 82.43 | 83.07 | 82.22 | 83.07 | 33,809 | +1.17(+1.43%) |
Apr 15, 2013 | 83.30 | 83.43 | 81.90 | 81.90 | 692,902 | -1.49(-1.79%) |
Apr 12, 2013 | 83.24 | 83.41 | 82.98 | 83.39 | 12,957 | +0.12(+0.15%) |
Apr 11, 2013 | 82.73 | 83.56 | 82.73 | 83.27 | 43,934 | +0.61(+0.73%) |
Apr 10, 2013 | 82.10 | 82.68 | 81.96 | 82.66 | 13,418 | +0.98(+1.20%) |
Apr 09, 2013 | 81.62 | 82.06 | 81.52 | 81.68 | 11,552 | +0.17(+0.21%) |
Apr 08, 2013 | 81.02 | 81.62 | 80.87 | 81.51 | 10,049 | +0.03(+0.04%) |
Apr 05, 2013 | 81.38 | 81.57 | 81.05 | 81.47 | 21,425 | -0.61(-0.74%) |
Apr 04, 2013 | 82.09 | 82.28 | 81.63 | 82.08 | 15,141 | +0.17(+0.21%) |
Apr 03, 2013 | 82.63 | 82.63 | 81.66 | 81.91 | 37,992 | -0.57(-0.69%) |
Apr 02, 2013 | 81.82 | 82.63 | 81.82 | 82.48 | 16,551 | +0.98(+1.20%) |
Apr 01, 2013 | 81.92 | 81.93 | 81.26 | 81.50 | 38,465 | -0.37(-0.45%) |
Mar 28, 2013 | 81.44 | 81.92 | 81.44 | 81.86 | 32,607 | +0.66(+0.81%) |
Mar 27, 2013 | 80.96 | 81.21 | 80.53 | 81.21 | 6,621 | +0.14(+0.18%) |
Mar 26, 2013 | 80.84 | 81.08 | 80.77 | 81.06 | 33,023 | +0.61(+0.76%) |
Mar 25, 2013 | 81.06 | 81.10 | 80.33 | 80.45 | 9,479 | -0.26(-0.33%) |
Mar 22, 2013 | 80.77 | 80.91 | 80.65 | 80.71 | 5,829 | +0.03(+0.04%) |
Mar 21, 2013 | 80.94 | 81.13 | 80.63 | 80.68 | 25,486 | -0.32(-0.40%) |
Mar 20, 2013 | 80.54 | 81.05 | 80.54 | 81.00 | 9,781 | +0.65(+0.80%) |
Mar 19, 2013 | 80.55 | 80.73 | 79.91 | 80.36 | 94,739 | -0.18(-0.22%) |
Mar 18, 2013 | 81.22 | 81.22 | 80.31 | 80.54 | 28,658 | -0.53(-0.65%) |
Mar 15, 2013 | 81.15 | 81.20 | 80.78 | 81.06 | 4,238 | -0.17(-0.21%) |
Mar 14, 2013 | 81.10 | 81.23 | 80.86 | 81.23 | 20,314 | +0.37(+0.45%) |
Mar 13, 2013 | 81.11 | 81.11 | 80.71 | 80.87 | 7,822 | -0.56(-0.69%) |
Mar 12, 2013 | 81.29 | 81.43 | 81.11 | 81.43 | 82,776 | +0.38(+0.47%) |
Mar 11, 2013 | 80.79 | 81.05 | 80.68 | 81.05 | 11,389 | +0.43(+0.53%) |
Mar 08, 2013 | 80.52 | 80.76 | 80.17 | 80.62 | 18,030 | +0.28(+0.35%) |
Mar 07, 2013 | 80.37 | 80.52 | 80.17 | 80.34 | 17,097 | +0.03(+0.04%) |
Mar 06, 2013 | 80.14 | 80.40 | 79.96 | 80.31 | 134,208 | +0.39(+0.49%) |
Mar 05, 2013 | 79.91 | 80.29 | 79.72 | 79.91 | 132,951 | +0.00(+0.00%) |
Mar 04, 2013 | 78.94 | 79.91 | 78.80 | 79.91 | 17,414 | +1.06(+1.35%) |