Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.53 | 71.38 | 70.28 | 70.28 | 3,508,060 | -0.24(-0.34%) |
May 30, 2013 | 70.67 | 71.09 | 70.39 | 70.52 | 2,508,843 | +0.05(+0.07%) |
May 29, 2013 | 69.37 | 70.70 | 69.35 | 70.47 | 3,986,776 | +0.81(+1.17%) |
May 28, 2013 | 70.35 | 70.71 | 69.62 | 69.66 | 3,835,470 | +0.04(+0.06%) |
May 24, 2013 | 70.01 | 70.01 | 69.24 | 69.62 | 3,556,987 | -0.72(-1.02%) |
May 23, 2013 | 69.18 | 70.62 | 69.10 | 70.33 | 4,566,364 | +0.28(+0.40%) |
May 22, 2013 | 70.86 | 70.91 | 69.46 | 70.05 | 7,447,286 | -0.61(-0.87%) |
May 21, 2013 | 70.96 | 71.20 | 70.35 | 70.67 | 4,271,985 | -0.36(-0.51%) |
May 20, 2013 | 70.17 | 71.34 | 69.99 | 71.03 | 5,230,896 | +0.86(+1.23%) |
May 17, 2013 | 71.47 | 71.62 | 69.81 | 70.17 | 9,035,274 | -1.95(-2.71%) |
May 16, 2013 | 72.01 | 72.88 | 71.85 | 72.12 | 5,184,334 | -0.20(-0.28%) |
May 15, 2013 | 71.98 | 73.09 | 71.45 | 72.32 | 14,412,414 | -2.37(-3.18%) |
May 13, 2013 | 74.45 | 75.02 | 74.32 | 74.69 | 3,425,994 | +0.23(+0.30%) |
May 10, 2013 | 74.51 | 74.84 | 73.54 | 74.47 | 3,677,707 | +0.09(+0.12%) |
May 09, 2013 | 74.26 | 74.84 | 74.02 | 74.38 | 2,429,678 | -0.13(-0.17%) |
May 08, 2013 | 74.06 | 74.73 | 73.71 | 74.51 | 2,631,147 | +0.50(+0.68%) |
May 07, 2013 | 73.79 | 74.01 | 73.41 | 74.01 | 2,300,985 | +0.48(+0.66%) |
May 06, 2013 | 72.74 | 73.79 | 72.46 | 73.52 | 2,274,024 | +0.48(+0.65%) |
May 03, 2013 | 73.06 | 73.60 | 72.24 | 73.05 | 3,342,175 | +0.81(+1.12%) |
May 02, 2013 | 71.00 | 72.48 | 70.89 | 72.24 | 2,864,803 | +1.43(+2.02%) |
May 01, 2013 | 71.65 | 71.88 | 70.67 | 70.81 | 2,825,513 | -1.23(-1.71%) |
Apr 30, 2013 | 72.01 | 72.61 | 71.70 | 72.05 | 4,519,500 | +0.38(+0.53%) |
Apr 29, 2013 | 69.19 | 72.34 | 69.14 | 71.67 | 5,532,320 | +2.69(+3.91%) |
Apr 26, 2013 | 69.33 | 69.41 | 68.91 | 68.97 | 2,089,503 | -0.44(-0.63%) |
Apr 25, 2013 | 69.10 | 70.05 | 68.96 | 69.41 | 2,538,438 | +0.73(+1.07%) |
Apr 24, 2013 | 68.58 | 69.24 | 68.34 | 68.67 | 2,590,106 | +0.27(+0.40%) |
Apr 23, 2013 | 67.99 | 68.75 | 67.85 | 68.40 | 3,088,090 | +0.77(+1.15%) |
Apr 22, 2013 | 67.45 | 67.88 | 66.45 | 67.62 | 3,218,977 | +0.29(+0.43%) |
Apr 19, 2013 | 67.00 | 67.66 | 66.53 | 67.33 | 2,772,484 | +0.72(+1.08%) |
Apr 18, 2013 | 66.61 | 67.04 | 66.15 | 66.62 | 3,425,087 | +0.01(+0.01%) |
Apr 17, 2013 | 66.45 | 66.77 | 65.82 | 66.61 | 5,703,112 | -0.50(-0.75%) |
Apr 16, 2013 | 67.57 | 68.32 | 66.99 | 67.11 | 3,496,989 | +0.19(+0.28%) |
Apr 15, 2013 | 69.02 | 69.02 | 66.89 | 66.92 | 3,809,061 | -2.57(-3.70%) |
Apr 12, 2013 | 70.34 | 70.58 | 69.08 | 69.50 | 2,476,245 | -1.16(-1.64%) |
Apr 11, 2013 | 70.33 | 70.82 | 70.03 | 70.66 | 2,202,649 | +0.39(+0.55%) |
Apr 10, 2013 | 70.12 | 70.49 | 69.71 | 70.27 | 2,695,331 | +0.34(+0.48%) |
Apr 09, 2013 | 69.95 | 70.33 | 69.50 | 69.93 | 2,274,427 | +0.16(+0.23%) |
Apr 08, 2013 | 69.18 | 69.96 | 69.16 | 69.77 | 2,836,379 | +0.65(+0.93%) |
Apr 05, 2013 | 68.24 | 69.22 | 68.11 | 69.12 | 3,776,958 | -0.01(-0.01%) |
Apr 04, 2013 | 68.50 | 69.42 | 68.37 | 69.13 | 3,917,318 | +0.72(+1.05%) |
Apr 03, 2013 | 67.85 | 68.80 | 67.63 | 68.41 | 4,994,497 | +0.61(+0.90%) |
Apr 02, 2013 | 68.80 | 68.91 | 67.53 | 67.80 | 3,974,499 | -0.84(-1.22%) |
Apr 01, 2013 | 69.54 | 69.54 | 68.47 | 68.64 | 2,795,862 | -0.73(-1.05%) |
Mar 28, 2013 | 70.70 | 70.85 | 68.70 | 69.37 | 6,525,325 | -1.19(-1.68%) |
Mar 27, 2013 | 70.11 | 70.59 | 69.71 | 70.55 | 2,491,243 | +0.15(+0.22%) |
Mar 26, 2013 | 69.90 | 70.44 | 69.59 | 70.40 | 2,663,179 | +0.72(+1.03%) |
Mar 25, 2013 | 70.90 | 70.90 | 69.32 | 69.68 | 3,649,775 | -0.67(-0.96%) |
Mar 22, 2013 | 70.07 | 70.89 | 70.03 | 70.35 | 3,359,645 | +0.67(+0.96%) |
Mar 21, 2013 | 69.91 | 70.56 | 69.50 | 69.69 | 3,558,011 | -0.68(-0.97%) |
Mar 20, 2013 | 71.47 | 71.66 | 69.89 | 70.37 | 7,697,918 | -2.27(-3.12%) |
Mar 19, 2013 | 72.48 | 73.48 | 72.13 | 72.64 | 4,593,589 | -1.00(-1.36%) |
Mar 18, 2013 | 73.15 | 73.91 | 72.99 | 73.64 | 2,451,256 | -0.34(-0.46%) |
Mar 15, 2013 | 73.47 | 74.19 | 73.47 | 73.98 | 4,388,243 | +0.03(+0.04%) |
Mar 14, 2013 | 73.57 | 74.11 | 73.23 | 73.95 | 3,265,955 | +0.69(+0.94%) |
Mar 13, 2013 | 72.79 | 73.30 | 72.34 | 73.26 | 2,359,215 | +0.39(+0.54%) |
Mar 12, 2013 | 73.50 | 73.55 | 72.68 | 72.87 | 2,347,654 | -0.47(-0.65%) |
Mar 11, 2013 | 72.89 | 73.39 | 72.54 | 73.34 | 2,570,111 | +0.45(+0.62%) |
Mar 08, 2013 | 72.53 | 73.11 | 72.17 | 72.89 | 4,286,097 | +0.89(+1.24%) |
Mar 07, 2013 | 71.73 | 72.43 | 71.73 | 72.00 | 2,725,043 | +0.40(+0.56%) |
Mar 06, 2013 | 72.95 | 73.03 | 71.39 | 71.60 | 3,597,546 | -0.67(-0.93%) |
Mar 05, 2013 | 71.41 | 72.70 | 71.41 | 72.27 | 5,748,909 | +1.72(+2.43%) |
Mar 04, 2013 | 70.18 | 70.57 | 69.71 | 70.56 | 3,246,269 | +0.06(+0.09%) |