Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 74.13 | 74.51 | 73.78 | 73.87 | 146,783 | -0.62(-0.83%) |
May 30, 2013 | 73.62 | 74.58 | 73.51 | 74.49 | 89,635 | +0.95(+1.29%) |
May 29, 2013 | 73.05 | 74.20 | 72.83 | 73.54 | 122,351 | -0.23(-0.31%) |
May 28, 2013 | 73.10 | 73.89 | 72.22 | 73.77 | 156,134 | +1.79(+2.49%) |
May 24, 2013 | 72.50 | 73.15 | 71.39 | 71.98 | 114,650 | -0.98(-1.34%) |
May 23, 2013 | 72.62 | 73.55 | 72.24 | 72.96 | 295,255 | -0.36(-0.49%) |
May 22, 2013 | 73.11 | 74.04 | 72.92 | 73.32 | 287,866 | +0.20(+0.27%) |
May 21, 2013 | 72.41 | 73.26 | 72.19 | 73.12 | 185,665 | +0.49(+0.67%) |
May 20, 2013 | 72.27 | 72.96 | 72.27 | 72.63 | 236,986 | +0.03(+0.04%) |
May 17, 2013 | 72.10 | 72.81 | 71.66 | 72.60 | 284,496 | +1.18(+1.65%) |
May 16, 2013 | 71.69 | 72.60 | 71.19 | 71.42 | 214,956 | -0.30(-0.42%) |
May 15, 2013 | 71.67 | 72.09 | 71.52 | 71.72 | 250,989 | +0.03(+0.04%) |
May 13, 2013 | 72.60 | 72.60 | 71.24 | 71.69 | 109,990 | -0.89(-1.23%) |
May 10, 2013 | 72.09 | 72.71 | 72.09 | 72.58 | 128,417 | +0.43(+0.60%) |
May 09, 2013 | 72.40 | 72.49 | 71.82 | 72.15 | 162,157 | -0.19(-0.26%) |
May 08, 2013 | 72.54 | 72.68 | 71.86 | 72.34 | 164,410 | +0.02(+0.03%) |
May 07, 2013 | 71.14 | 72.39 | 70.94 | 72.32 | 156,344 | +1.23(+1.73%) |
May 06, 2013 | 71.00 | 71.33 | 70.15 | 71.09 | 239,728 | +0.34(+0.48%) |
May 03, 2013 | 69.94 | 70.85 | 68.73 | 70.75 | 347,171 | +2.02(+2.94%) |
May 02, 2013 | 67.90 | 68.77 | 66.43 | 68.73 | 423,802 | +0.82(+1.21%) |
May 01, 2013 | 74.92 | 75.41 | 67.59 | 67.91 | 1,395,356 | -7.87(-10.39%) |
Apr 30, 2013 | 75.82 | 76.03 | 75.13 | 75.78 | 208,717 | +0.10(+0.13%) |
Apr 29, 2013 | 75.00 | 75.90 | 74.32 | 75.68 | 145,015 | +0.77(+1.03%) |
Apr 26, 2013 | 74.67 | 75.01 | 74.75 | 74.91 | 144,413 | +0.16(+0.21%) |
Apr 25, 2013 | 74.43 | 75.45 | 74.39 | 74.75 | 106,340 | +0.66(+0.89%) |
Apr 24, 2013 | 73.51 | 74.28 | 73.51 | 74.09 | 89,666 | +0.31(+0.42%) |
Apr 23, 2013 | 73.29 | 74.20 | 72.52 | 73.78 | 166,991 | +1.26(+1.74%) |
Apr 22, 2013 | 72.66 | 72.80 | 71.42 | 72.52 | 106,751 | +0.24(+0.33%) |
Apr 19, 2013 | 72.14 | 72.68 | 71.26 | 72.28 | 181,252 | -0.10(-0.14%) |
Apr 18, 2013 | 72.48 | 72.93 | 71.37 | 72.38 | 214,541 | -0.20(-0.28%) |
Apr 17, 2013 | 73.99 | 74.75 | 72.06 | 72.58 | 268,140 | -2.00(-2.68%) |
Apr 16, 2013 | 74.17 | 74.82 | 73.25 | 74.58 | 196,630 | +0.86(+1.17%) |
Apr 15, 2013 | 75.40 | 76.95 | 73.30 | 73.72 | 174,584 | -2.27(-2.99%) |
Apr 12, 2013 | 75.88 | 76.24 | 75.60 | 75.99 | 172,833 | -0.38(-0.50%) |
Apr 11, 2013 | 76.57 | 76.90 | 75.95 | 76.37 | 240,959 | +0.02(+0.03%) |
Apr 10, 2013 | 74.77 | 76.60 | 74.77 | 76.35 | 210,978 | +1.81(+2.43%) |
Apr 09, 2013 | 75.27 | 75.32 | 74.22 | 74.54 | 79,069 | -0.44(-0.59%) |
Apr 08, 2013 | 74.77 | 75.10 | 74.06 | 74.98 | 70,278 | +0.47(+0.63%) |
Apr 05, 2013 | 73.71 | 74.77 | 73.56 | 74.51 | 185,704 | -0.66(-0.88%) |
Apr 04, 2013 | 74.54 | 75.23 | 74.33 | 75.17 | 267,804 | +0.59(+0.79%) |
Apr 03, 2013 | 76.51 | 76.51 | 74.41 | 74.58 | 221,928 | -1.87(-2.45%) |
Apr 02, 2013 | 77.26 | 77.93 | 76.04 | 76.45 | 328,948 | -1.26(-1.62%) |
Apr 01, 2013 | 77.92 | 78.73 | 77.44 | 77.71 | 286,423 | -0.79(-1.01%) |
Mar 28, 2013 | 77.14 | 78.78 | 76.86 | 78.50 | 214,996 | +1.58(+2.05%) |
Mar 27, 2013 | 76.10 | 77.17 | 75.79 | 76.92 | 122,435 | +0.28(+0.37%) |
Mar 26, 2013 | 76.60 | 76.80 | 76.22 | 76.64 | 282,254 | +0.52(+0.68%) |
Mar 25, 2013 | 76.20 | 77.36 | 75.84 | 76.12 | 179,704 | -0.17(-0.22%) |
Mar 22, 2013 | 75.87 | 76.32 | 75.29 | 76.29 | 174,453 | +0.68(+0.90%) |
Mar 21, 2013 | 75.83 | 76.54 | 75.31 | 75.61 | 157,621 | -1.08(-1.41%) |
Mar 20, 2013 | 76.75 | 77.32 | 76.53 | 76.69 | 111,576 | +0.42(+0.55%) |
Mar 19, 2013 | 76.89 | 76.89 | 75.37 | 76.27 | 218,654 | -0.43(-0.56%) |
Mar 18, 2013 | 77.02 | 77.80 | 76.65 | 76.70 | 152,425 | -1.54(-1.97%) |
Mar 15, 2013 | 78.40 | 79.72 | 77.73 | 78.24 | 290,127 | -0.07(-0.09%) |
Mar 14, 2013 | 77.49 | 78.46 | 76.98 | 78.31 | 153,527 | +0.85(+1.10%) |
Mar 13, 2013 | 76.75 | 77.80 | 76.70 | 77.46 | 159,091 | +0.68(+0.89%) |
Mar 12, 2013 | 77.13 | 77.41 | 76.58 | 76.78 | 340,528 | -0.64(-0.83%) |
Mar 11, 2013 | 77.48 | 78.02 | 77.22 | 77.42 | 114,811 | -0.35(-0.45%) |
Mar 08, 2013 | 77.81 | 78.23 | 77.31 | 77.77 | 195,578 | +0.61(+0.79%) |
Mar 07, 2013 | 77.40 | 77.77 | 76.79 | 77.16 | 184,787 | -0.34(-0.44%) |
Mar 06, 2013 | 77.16 | 77.69 | 77.16 | 77.50 | 258,965 | +0.33(+0.43%) |
Mar 05, 2013 | 75.13 | 77.21 | 75.13 | 77.17 | 300,315 | +2.25(+3.00%) |
Mar 04, 2013 | 75.65 | 75.89 | 73.99 | 74.92 | 455,067 | -0.74(-0.98%) |