Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.02 | 76.10 | 74.96 | 75.12 | 34,265 | +0.41(+0.55%) |
May 30, 2013 | 75.04 | 75.59 | 74.64 | 74.71 | 19,735 | -0.19(-0.25%) |
May 29, 2013 | 73.01 | 75.06 | 72.28 | 74.90 | 43,835 | +2.67(+3.70%) |
May 28, 2013 | 71.00 | 72.89 | 71.00 | 72.23 | 23,063 | +1.58(+2.24%) |
May 27, 2013 | 70.25 | 70.65 | 70.23 | 70.65 | 888 | +0.60(+0.86%) |
May 24, 2013 | 71.81 | 71.81 | 70.00 | 70.05 | 26,451 | -1.78(-2.48%) |
May 23, 2013 | 70.52 | 72.12 | 70.52 | 71.83 | 13,113 | -0.08(-0.11%) |
May 22, 2013 | 74.22 | 74.22 | 71.78 | 71.91 | 27,921 | -1.41(-1.92%) |
May 21, 2013 | 74.18 | 74.74 | 73.32 | 73.32 | 23,443 | -1.42(-1.90%) |
May 17, 2013 | 74.74 | 74.74 | 74.74 | 0 | +1.85(+2.54%) | |
May 16, 2013 | 74.22 | 74.29 | 72.89 | 72.89 | 38,676 | -1.93(-2.58%) |
May 15, 2013 | 75.99 | 75.99 | 74.47 | 74.82 | 14,935 | -0.13(-0.17%) |
May 13, 2013 | 73.69 | 74.95 | 73.33 | 74.95 | 37,814 | +1.63(+2.22%) |
May 10, 2013 | 74.01 | 74.42 | 72.97 | 73.32 | 17,868 | -0.15(-0.20%) |
May 09, 2013 | 72.00 | 73.66 | 72.00 | 73.47 | 28,572 | +1.59(+2.21%) |
May 08, 2013 | 71.11 | 71.88 | 70.24 | 71.88 | 19,059 | +1.43(+2.03%) |
May 07, 2013 | 69.35 | 70.52 | 69.35 | 70.45 | 14,759 | +1.06(+1.53%) |
May 06, 2013 | 69.44 | 69.80 | 68.56 | 69.39 | 34,116 | +0.14(+0.20%) |
May 03, 2013 | 68.87 | 70.00 | 68.87 | 69.25 | 45,858 | +1.24(+1.82%) |
May 02, 2013 | 70.00 | 70.08 | 67.75 | 68.01 | 37,333 | -0.59(-0.86%) |
May 01, 2013 | 70.14 | 70.14 | 68.11 | 68.60 | 27,795 | -1.38(-1.97%) |
Apr 30, 2013 | 71.49 | 71.49 | 69.79 | 69.98 | 40,970 | +0.71(+1.02%) |
Apr 29, 2013 | 68.50 | 69.63 | 68.00 | 69.27 | 33,442 | +0.83(+1.21%) |
Apr 26, 2013 | 69.39 | 70.19 | 68.23 | 68.44 | 67,914 | -1.17(-1.68%) |
Apr 25, 2013 | 75.50 | 75.50 | 69.05 | 69.61 | 75,729 | -6.67(-8.74%) |
Apr 24, 2013 | 75.00 | 77.07 | 75.00 | 76.28 | 19,656 | +0.98(+1.30%) |
Apr 23, 2013 | 76.15 | 76.53 | 74.98 | 75.30 | 24,751 | -0.32(-0.42%) |
Apr 22, 2013 | 75.58 | 76.33 | 74.84 | 75.62 | 17,145 | +0.23(+0.31%) |
Apr 19, 2013 | 75.03 | 76.31 | 74.94 | 75.39 | 11,379 | +0.30(+0.40%) |
Apr 18, 2013 | 75.88 | 76.36 | 75.00 | 75.09 | 15,801 | -1.10(-1.44%) |
Apr 17, 2013 | 76.84 | 76.95 | 75.61 | 76.19 | 25,300 | -1.12(-1.45%) |
Apr 16, 2013 | 77.94 | 78.00 | 76.70 | 77.31 | 10,018 | +1.49(+1.97%) |
Apr 15, 2013 | 77.80 | 77.80 | 75.67 | 75.82 | 16,430 | -2.46(-3.14%) |
Apr 12, 2013 | 79.08 | 79.08 | 77.61 | 78.28 | 8,982 | -0.84(-1.06%) |
Apr 11, 2013 | 78.82 | 79.67 | 78.82 | 79.12 | 7,306 | +0.12(+0.15%) |
Apr 10, 2013 | 78.84 | 79.50 | 78.79 | 79.00 | 11,488 | +0.04(+0.05%) |
Apr 09, 2013 | 78.38 | 79.29 | 78.28 | 78.96 | 32,848 | +0.25(+0.32%) |
Apr 08, 2013 | 77.93 | 78.81 | 77.73 | 78.71 | 14,125 | +1.25(+1.61%) |
Apr 05, 2013 | 76.88 | 77.73 | 76.45 | 77.46 | 15,813 | +0.22(+0.28%) |
Apr 04, 2013 | 78.50 | 79.28 | 76.90 | 77.24 | 16,392 | -1.01(-1.29%) |
Apr 03, 2013 | 77.40 | 78.64 | 77.12 | 78.25 | 17,612 | +1.04(+1.35%) |
Apr 02, 2013 | 78.25 | 78.33 | 77.09 | 77.21 | 8,838 | -0.64(-0.82%) |
Apr 01, 2013 | 79.50 | 79.50 | 77.47 | 77.85 | 10,795 | -1.12(-1.42%) |
Mar 28, 2013 | 78.97 | 78.97 | 78.97 | 0 | +0.88(+1.13%) | |
Mar 27, 2013 | 78.28 | 78.49 | 76.93 | 78.09 | 25,081 | -0.57(-0.72%) |
Mar 26, 2013 | 79.83 | 80.18 | 78.29 | 78.66 | 28,638 | -0.74(-0.93%) |
Mar 25, 2013 | 79.12 | 80.61 | 79.12 | 79.40 | 4,813 | -0.15(-0.19%) |
Mar 22, 2013 | 79.77 | 80.51 | 79.45 | 79.55 | 8,119 | +0.18(+0.23%) |
Mar 21, 2013 | 81.44 | 82.53 | 78.87 | 79.37 | 9,584 | -2.40(-2.94%) |
Mar 20, 2013 | 81.19 | 82.08 | 81.19 | 81.77 | 6,690 | +1.16(+1.44%) |
Mar 19, 2013 | 80.27 | 81.08 | 80.24 | 80.61 | 10,166 | +0.89(+1.12%) |
Mar 18, 2013 | 79.04 | 80.49 | 78.79 | 79.72 | 12,189 | +0.27(+0.34%) |
Mar 15, 2013 | 79.17 | 79.90 | 79.13 | 79.45 | 7,708 | +0.62(+0.79%) |
Mar 14, 2013 | 78.42 | 79.11 | 78.14 | 78.83 | 7,549 | +0.22(+0.28%) |
Mar 13, 2013 | 78.44 | 78.85 | 78.17 | 78.61 | 6,617 | -0.18(-0.23%) |
Mar 12, 2013 | 80.00 | 80.04 | 78.58 | 78.79 | 7,756 | -0.98(-1.23%) |
Mar 11, 2013 | 80.08 | 80.56 | 79.69 | 79.77 | 17,055 | -0.28(-0.35%) |
Mar 08, 2013 | 78.66 | 80.25 | 78.64 | 80.05 | 15,627 | +1.81(+2.31%) |
Mar 07, 2013 | 78.12 | 78.24 | 77.88 | 78.24 | 8,983 | +0.14(+0.18%) |
Mar 06, 2013 | 77.80 | 78.80 | 77.73 | 78.10 | 19,097 | +1.32(+1.72%) |
Mar 05, 2013 | 77.41 | 77.49 | 76.51 | 76.78 | 16,196 | +0.34(+0.44%) |
Mar 04, 2013 | 76.10 | 76.94 | 75.80 | 76.44 | 22,812 | -0.25(-0.33%) |