Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.92 | 83.36 | 81.40 | 81.43 | 1,543,045 | -1.82(-2.18%) |
May 30, 2013 | 83.46 | 83.79 | 83.03 | 83.25 | 789,179 | +0.01(+0.01%) |
May 29, 2013 | 84.16 | 83.83 | 82.89 | 83.24 | 1,196,423 | -0.92(-1.09%) |
May 28, 2013 | 83.93 | 84.32 | 83.65 | 84.16 | 1,355,107 | +0.90(+1.08%) |
May 24, 2013 | 82.22 | 83.27 | 81.76 | 83.26 | 1,011,299 | +0.54(+0.66%) |
May 23, 2013 | 82.20 | 83.04 | 81.94 | 82.71 | 759,244 | +0.12(+0.15%) |
May 22, 2013 | 83.44 | 84.82 | 82.36 | 82.59 | 1,039,900 | -0.82(-0.98%) |
May 21, 2013 | 83.58 | 84.13 | 83.34 | 83.41 | 899,105 | -0.09(-0.11%) |
May 20, 2013 | 83.90 | 84.24 | 83.36 | 83.50 | 967,616 | -0.55(-0.65%) |
May 17, 2013 | 83.22 | 84.15 | 83.14 | 84.04 | 1,122,705 | +1.06(+1.27%) |
May 16, 2013 | 83.38 | 83.57 | 82.89 | 82.98 | 835,894 | -0.69(-0.83%) |
May 15, 2013 | 83.81 | 84.09 | 83.44 | 83.68 | 1,366,210 | +0.83(+1.01%) |
May 13, 2013 | 81.92 | 82.87 | 81.91 | 82.84 | 1,269,271 | +0.59(+0.72%) |
May 10, 2013 | 81.13 | 82.25 | 81.05 | 82.25 | 1,424,239 | +1.54(+1.90%) |
May 09, 2013 | 80.47 | 80.80 | 80.38 | 80.71 | 1,128,865 | +0.14(+0.17%) |
May 08, 2013 | 80.34 | 80.62 | 80.07 | 80.57 | 1,022,290 | +0.09(+0.11%) |
May 07, 2013 | 80.25 | 80.57 | 80.18 | 80.48 | 916,356 | +0.46(+0.58%) |
May 06, 2013 | 80.24 | 80.61 | 79.95 | 80.02 | 942,593 | -0.43(-0.53%) |
May 03, 2013 | 79.99 | 80.50 | 79.73 | 80.45 | 1,715,885 | +1.05(+1.32%) |
May 02, 2013 | 78.12 | 80.90 | 77.78 | 79.40 | 3,131,662 | +2.13(+2.76%) |
May 01, 2013 | 77.87 | 78.39 | 77.05 | 77.27 | 1,386,097 | -0.59(-0.76%) |
Apr 30, 2013 | 78.11 | 78.13 | 77.51 | 77.87 | 1,780,568 | -0.42(-0.54%) |
Apr 29, 2013 | 78.31 | 78.62 | 78.15 | 78.29 | 1,255,641 | +0.16(+0.20%) |
Apr 26, 2013 | 79.34 | 79.59 | 78.12 | 78.13 | 1,522,735 | -1.46(-1.84%) |
Apr 25, 2013 | 78.77 | 79.89 | 78.58 | 79.59 | 984,030 | +1.18(+1.51%) |
Apr 24, 2013 | 79.33 | 79.40 | 78.39 | 78.41 | 840,594 | -0.73(-0.92%) |
Apr 23, 2013 | 78.80 | 79.56 | 78.39 | 79.14 | 671,936 | +0.56(+0.71%) |
Apr 22, 2013 | 78.09 | 78.84 | 77.95 | 78.58 | 871,256 | +0.50(+0.63%) |
Apr 19, 2013 | 77.29 | 78.25 | 77.20 | 78.08 | 1,952,886 | +0.75(+0.97%) |
Apr 18, 2013 | 78.18 | 78.18 | 76.84 | 77.33 | 1,534,096 | -0.74(-0.95%) |
Apr 17, 2013 | 78.42 | 78.48 | 77.23 | 78.07 | 1,250,909 | -0.72(-0.91%) |
Apr 16, 2013 | 78.66 | 78.85 | 77.97 | 78.79 | 1,550,478 | +0.48(+0.61%) |
Apr 15, 2013 | 79.37 | 79.58 | 78.31 | 78.31 | 1,088,406 | -1.26(-1.58%) |
Apr 12, 2013 | 79.43 | 79.76 | 79.15 | 79.57 | 894,303 | -0.24(-0.30%) |
Apr 11, 2013 | 79.60 | 80.18 | 79.55 | 79.81 | 1,079,389 | +0.20(+0.25%) |
Apr 10, 2013 | 79.46 | 79.94 | 79.29 | 79.61 | 1,159,614 | +0.31(+0.39%) |
Apr 09, 2013 | 79.15 | 79.62 | 78.68 | 79.30 | 1,403,018 | +0.48(+0.61%) |
Apr 08, 2013 | 79.15 | 79.26 | 78.66 | 78.82 | 1,222,520 | -0.54(-0.68%) |
Apr 05, 2013 | 78.94 | 79.71 | 78.60 | 79.36 | 1,321,506 | -0.37(-0.47%) |
Apr 04, 2013 | 79.72 | 80.09 | 79.61 | 79.73 | 1,702,686 | +0.12(+0.16%) |
Apr 03, 2013 | 79.95 | 80.21 | 79.24 | 79.61 | 2,127,854 | -0.14(-0.18%) |
Apr 02, 2013 | 79.38 | 80.04 | 79.22 | 79.75 | 1,878,617 | +0.72(+0.91%) |
Apr 01, 2013 | 78.98 | 79.47 | 78.72 | 79.03 | 818,977 | +0.08(+0.10%) |
Mar 28, 2013 | 78.82 | 79.05 | 78.29 | 78.95 | 1,209,543 | +0.37(+0.47%) |
Mar 27, 2013 | 77.38 | 78.61 | 76.87 | 78.58 | 1,679,099 | +1.03(+1.33%) |
Mar 26, 2013 | 76.67 | 77.57 | 76.31 | 77.54 | 931,959 | +1.22(+1.60%) |
Mar 25, 2013 | 76.83 | 76.97 | 75.88 | 76.32 | 975,496 | -0.24(-0.31%) |
Mar 22, 2013 | 76.12 | 76.61 | 75.89 | 76.56 | 989,112 | +0.65(+0.86%) |
Mar 21, 2013 | 76.41 | 76.79 | 75.79 | 75.91 | 1,240,864 | -0.88(-1.14%) |
Mar 20, 2013 | 76.15 | 76.91 | 76.01 | 76.78 | 1,200,009 | +1.03(+1.36%) |
Mar 19, 2013 | 76.02 | 76.03 | 75.36 | 75.75 | 1,303,776 | -0.09(-0.12%) |
Mar 18, 2013 | 75.78 | 76.05 | 75.42 | 75.84 | 1,125,051 | -0.37(-0.49%) |
Mar 15, 2013 | 76.37 | 76.46 | 75.72 | 76.21 | 2,672,303 | -0.17(-0.22%) |
Mar 14, 2013 | 75.21 | 76.40 | 74.90 | 76.38 | 2,558,015 | +1.18(+1.57%) |
Mar 13, 2013 | 74.30 | 75.20 | 74.03 | 75.20 | 1,875,244 | +0.77(+1.03%) |
Mar 12, 2013 | 73.81 | 74.46 | 73.48 | 74.43 | 1,175,917 | +0.44(+0.59%) |
Mar 11, 2013 | 73.31 | 74.11 | 73.00 | 73.99 | 1,172,191 | +0.64(+0.87%) |
Mar 08, 2013 | 73.03 | 73.40 | 72.64 | 73.36 | 1,201,543 | +0.50(+0.68%) |
Mar 07, 2013 | 72.76 | 73.26 | 72.56 | 72.86 | 1,321,685 | +0.10(+0.14%) |
Mar 06, 2013 | 73.25 | 73.45 | 72.70 | 72.76 | 1,323,812 | -0.47(-0.65%) |
Mar 05, 2013 | 73.00 | 73.33 | 73.00 | 73.24 | 1,265,222 | +0.44(+0.60%) |
Mar 04, 2013 | 72.67 | 72.80 | 71.88 | 72.80 | 1,516,352 | -0.07(-0.10%) |