Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.45 | 78.07 | 77.22 | 77.22 | 93,727 | -0.73(-0.94%) |
May 30, 2013 | 77.73 | 78.21 | 77.63 | 77.95 | 47,169 | +0.30(+0.39%) |
May 29, 2013 | 77.70 | 78.20 | 77.18 | 77.65 | 49,081 | -0.81(-1.03%) |
May 28, 2013 | 78.04 | 79.04 | 77.85 | 78.46 | 143,599 | +1.44(+1.87%) |
May 24, 2013 | 76.29 | 77.10 | 75.67 | 77.02 | 126,433 | +0.52(+0.68%) |
May 23, 2013 | 76.09 | 76.69 | 75.73 | 76.50 | 83,273 | +0.19(+0.25%) |
May 22, 2013 | 77.04 | 77.45 | 75.78 | 76.31 | 115,181 | -0.80(-1.04%) |
May 21, 2013 | 77.02 | 77.24 | 76.63 | 77.11 | 91,336 | +0.07(+0.09%) |
May 20, 2013 | 77.06 | 77.46 | 76.74 | 77.04 | 117,714 | -0.30(-0.39%) |
May 17, 2013 | 77.30 | 77.44 | 77.10 | 77.34 | 177,238 | +0.54(+0.70%) |
May 16, 2013 | 77.32 | 77.62 | 76.48 | 76.80 | 96,931 | -0.72(-0.93%) |
May 15, 2013 | 77.35 | 77.73 | 77.09 | 77.52 | 158,315 | +0.50(+0.65%) |
May 13, 2013 | 77.19 | 77.43 | 76.81 | 77.02 | 67,797 | -0.54(-0.70%) |
May 10, 2013 | 77.46 | 78.00 | 77.27 | 77.56 | 81,041 | +0.11(+0.14%) |
May 09, 2013 | 77.27 | 78.15 | 77.27 | 77.45 | 99,213 | -0.34(-0.44%) |
May 08, 2013 | 77.09 | 78.12 | 77.05 | 77.79 | 77,201 | +0.29(+0.37%) |
May 07, 2013 | 76.47 | 77.54 | 75.98 | 77.50 | 78,294 | +1.30(+1.71%) |
May 06, 2013 | 76.36 | 76.91 | 76.09 | 76.20 | 90,317 | -0.14(-0.18%) |
May 03, 2013 | 75.17 | 76.54 | 74.33 | 76.34 | 126,458 | +2.01(+2.70%) |
May 02, 2013 | 74.11 | 74.57 | 73.75 | 74.33 | 115,620 | +0.40(+0.54%) |
May 01, 2013 | 74.95 | 75.15 | 73.84 | 73.93 | 199,785 | -1.13(-1.51%) |
Apr 30, 2013 | 75.10 | 75.37 | 74.43 | 75.06 | 84,305 | +0.03(+0.04%) |
Apr 29, 2013 | 74.94 | 75.20 | 74.37 | 75.03 | 149,056 | +0.21(+0.28%) |
Apr 26, 2013 | 75.42 | 75.45 | 74.50 | 74.82 | 120,618 | -0.63(-0.83%) |
Apr 25, 2013 | 75.56 | 76.04 | 75.29 | 75.45 | 262,840 | +0.32(+0.43%) |
Apr 24, 2013 | 73.76 | 75.54 | 73.29 | 75.13 | 189,260 | +1.08(+1.46%) |
Apr 23, 2013 | 74.57 | 74.71 | 72.96 | 74.05 | 150,271 | +0.09(+0.12%) |
Apr 22, 2013 | 73.38 | 74.10 | 72.53 | 73.96 | 115,374 | +0.75(+1.02%) |
Apr 19, 2013 | 73.13 | 73.60 | 72.69 | 73.21 | 262,972 | +0.07(+0.10%) |
Apr 18, 2013 | 74.76 | 74.76 | 72.49 | 73.14 | 233,397 | -1.50(-2.01%) |
Apr 17, 2013 | 76.86 | 76.86 | 74.13 | 74.64 | 187,108 | -2.66(-3.44%) |
Apr 16, 2013 | 75.75 | 77.39 | 75.48 | 77.30 | 166,274 | +2.04(+2.71%) |
Apr 15, 2013 | 77.91 | 77.91 | 75.08 | 75.26 | 141,720 | -3.07(-3.92%) |
Apr 12, 2013 | 77.92 | 78.43 | 77.92 | 78.33 | 68,186 | -0.01(-0.01%) |
Apr 11, 2013 | 78.53 | 78.89 | 78.01 | 78.34 | 80,541 | -0.24(-0.31%) |
Apr 10, 2013 | 77.36 | 78.69 | 77.36 | 78.58 | 122,950 | +1.56(+2.03%) |
Apr 09, 2013 | 77.91 | 78.01 | 76.99 | 77.02 | 96,291 | -0.95(-1.22%) |
Apr 08, 2013 | 75.71 | 78.05 | 75.70 | 77.97 | 166,472 | +2.39(+3.16%) |
Apr 05, 2013 | 74.58 | 75.92 | 74.54 | 75.58 | 108,209 | -0.36(-0.47%) |
Apr 04, 2013 | 76.20 | 76.48 | 75.68 | 75.94 | 170,439 | -0.12(-0.16%) |
Apr 03, 2013 | 77.24 | 77.89 | 75.80 | 76.06 | 178,157 | -1.15(-1.49%) |
Apr 02, 2013 | 78.33 | 78.39 | 76.98 | 77.21 | 90,045 | -0.83(-1.06%) |
Apr 01, 2013 | 78.46 | 78.89 | 76.75 | 78.04 | 239,171 | -0.40(-0.51%) |
Mar 28, 2013 | 78.57 | 78.71 | 77.86 | 78.44 | 72,602 | +0.12(+0.15%) |
Mar 27, 2013 | 76.92 | 78.42 | 76.74 | 78.32 | 103,488 | +0.75(+0.97%) |
Mar 26, 2013 | 76.84 | 77.77 | 76.84 | 77.57 | 69,765 | +0.94(+1.23%) |
Mar 25, 2013 | 77.25 | 77.56 | 75.58 | 76.63 | 131,204 | -0.34(-0.44%) |
Mar 22, 2013 | 76.77 | 77.40 | 76.75 | 76.97 | 88,755 | +0.32(+0.42%) |
Mar 21, 2013 | 76.74 | 77.43 | 76.33 | 76.65 | 84,987 | -0.57(-0.74%) |
Mar 20, 2013 | 76.94 | 77.51 | 76.94 | 77.22 | 165,608 | +0.63(+0.82%) |
Mar 19, 2013 | 77.42 | 77.68 | 75.88 | 76.59 | 338,982 | -0.70(-0.91%) |
Mar 18, 2013 | 77.73 | 78.10 | 77.03 | 77.29 | 267,525 | -1.23(-1.57%) |
Mar 15, 2013 | 77.50 | 78.53 | 77.50 | 78.52 | 207,985 | +0.44(+0.56%) |
Mar 14, 2013 | 77.32 | 78.09 | 77.32 | 78.08 | 87,498 | +0.78(+1.01%) |
Mar 13, 2013 | 76.44 | 77.43 | 76.44 | 77.30 | 82,098 | +0.76(+0.99%) |
Mar 12, 2013 | 76.45 | 76.77 | 75.97 | 76.54 | 123,009 | +0.24(+0.31%) |
Mar 11, 2013 | 76.28 | 76.80 | 76.14 | 76.30 | 98,011 | -0.19(-0.25%) |
Mar 08, 2013 | 76.17 | 76.55 | 75.63 | 76.49 | 93,163 | +1.11(+1.47%) |
Mar 07, 2013 | 75.12 | 75.45 | 74.70 | 75.38 | 77,294 | +0.52(+0.69%) |
Mar 06, 2013 | 74.79 | 75.13 | 74.37 | 74.86 | 95,598 | +0.06(+0.08%) |
Mar 05, 2013 | 74.10 | 75.12 | 74.10 | 74.80 | 130,620 | +1.08(+1.47%) |
Mar 04, 2013 | 73.91 | 74.17 | 72.72 | 73.72 | 123,784 | -0.51(-0.69%) |