Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 79.70 | 80.12 | 78.49 | 78.49 | 12,369,129 | -1.51(-1.89%) |
May 30, 2013 | 80.08 | 80.55 | 79.62 | 80.00 | 6,808,117 | -0.24(-0.30%) |
May 29, 2013 | 80.61 | 81.04 | 79.81 | 80.24 | 10,043,837 | -0.60(-0.74%) |
May 28, 2013 | 80.82 | 81.46 | 80.48 | 80.84 | 10,319,251 | +0.63(+0.78%) |
May 24, 2013 | 79.61 | 80.29 | 79.50 | 80.22 | 8,747,559 | +0.03(+0.04%) |
May 23, 2013 | 79.42 | 80.46 | 79.42 | 80.19 | 12,635,285 | +0.30(+0.38%) |
May 22, 2013 | 80.51 | 81.20 | 79.67 | 79.88 | 14,623,848 | -0.65(-0.80%) |
May 21, 2013 | 79.83 | 80.70 | 79.77 | 80.53 | 10,478,559 | +0.74(+0.93%) |
May 20, 2013 | 78.93 | 79.83 | 78.77 | 79.79 | 8,285,278 | +0.87(+1.10%) |
May 17, 2013 | 78.48 | 78.92 | 78.18 | 78.92 | 10,714,027 | +0.42(+0.54%) |
May 16, 2013 | 78.48 | 78.89 | 78.33 | 78.50 | 8,679,144 | -0.16(-0.20%) |
May 15, 2013 | 79.12 | 79.12 | 78.39 | 78.66 | 12,433,484 | +0.74(+0.95%) |
May 13, 2013 | 77.95 | 78.07 | 77.48 | 77.92 | 26,599,262 | -0.24(-0.31%) |
May 10, 2013 | 78.25 | 78.46 | 77.45 | 78.16 | 16,685,440 | -0.26(-0.33%) |
May 09, 2013 | 78.30 | 78.61 | 77.98 | 78.42 | 14,565,550 | +0.18(+0.23%) |
May 08, 2013 | 78.00 | 78.39 | 77.92 | 78.24 | 7,063,311 | +0.20(+0.26%) |
May 07, 2013 | 78.23 | 78.47 | 77.72 | 78.04 | 6,957,633 | -0.13(-0.17%) |
May 06, 2013 | 78.21 | 78.50 | 77.83 | 78.17 | 7,361,106 | -0.15(-0.19%) |
May 03, 2013 | 77.81 | 78.45 | 77.40 | 78.32 | 10,067,337 | +0.92(+1.19%) |
May 02, 2013 | 76.74 | 77.59 | 76.51 | 77.40 | 7,989,088 | +1.12(+1.47%) |
May 01, 2013 | 76.90 | 77.11 | 76.14 | 76.28 | 9,589,758 | -1.10(-1.43%) |
Apr 30, 2013 | 76.77 | 77.38 | 76.18 | 77.38 | 10,893,988 | +0.44(+0.57%) |
Apr 29, 2013 | 76.39 | 77.12 | 76.13 | 76.94 | 8,134,575 | +0.81(+1.07%) |
Apr 26, 2013 | 75.47 | 76.37 | 75.16 | 76.13 | 9,480,096 | +0.97(+1.29%) |
Apr 25, 2013 | 75.52 | 76.11 | 75.03 | 75.16 | 8,834,121 | +0.15(+0.19%) |
Apr 24, 2013 | 74.86 | 75.27 | 74.83 | 75.02 | 7,188,251 | +0.51(+0.68%) |
Apr 23, 2013 | 74.20 | 74.90 | 73.51 | 74.51 | 10,635,182 | +0.58(+0.78%) |
Apr 22, 2013 | 73.82 | 74.27 | 73.50 | 73.93 | 8,571,285 | +0.42(+0.58%) |
Apr 19, 2013 | 73.80 | 74.17 | 73.46 | 73.51 | 11,941,095 | +0.20(+0.27%) |
Apr 18, 2013 | 72.86 | 73.65 | 72.68 | 73.31 | 10,172,302 | +0.49(+0.68%) |
Apr 17, 2013 | 73.82 | 73.82 | 72.38 | 72.82 | 13,072,879 | -1.40(-1.88%) |
Apr 16, 2013 | 74.42 | 74.52 | 73.70 | 74.21 | 10,268,867 | +0.28(+0.38%) |
Apr 15, 2013 | 75.35 | 75.41 | 73.89 | 73.93 | 15,400,135 | -2.14(-2.81%) |
Apr 12, 2013 | 76.40 | 76.68 | 75.79 | 76.07 | 10,078,270 | -0.64(-0.84%) |
Apr 11, 2013 | 76.08 | 76.84 | 75.80 | 76.71 | 9,605,823 | +0.83(+1.10%) |
Apr 10, 2013 | 75.40 | 76.00 | 75.16 | 75.88 | 8,596,358 | +0.63(+0.84%) |
Apr 09, 2013 | 74.83 | 75.39 | 74.60 | 75.24 | 7,647,754 | +0.53(+0.70%) |
Apr 08, 2013 | 74.52 | 74.76 | 73.98 | 74.72 | 6,492,265 | +0.18(+0.25%) |
Apr 05, 2013 | 73.98 | 74.61 | 73.68 | 74.53 | 7,931,224 | -0.35(-0.47%) |
Apr 04, 2013 | 74.79 | 75.27 | 74.31 | 74.88 | 8,529,623 | +0.18(+0.25%) |
Apr 03, 2013 | 75.59 | 75.63 | 74.43 | 74.70 | 11,313,187 | -0.77(-1.03%) |
Apr 02, 2013 | 76.01 | 76.08 | 75.26 | 75.47 | 7,590,039 | -0.39(-0.51%) |
Apr 01, 2013 | 75.47 | 76.02 | 75.32 | 75.86 | 6,818,218 | +0.50(+0.66%) |
Mar 28, 2013 | 76.39 | 76.57 | 75.32 | 75.36 | 13,058,190 | -0.87(-1.14%) |
Mar 27, 2013 | 76.42 | 76.56 | 75.92 | 76.23 | 6,826,613 | -0.50(-0.65%) |
Mar 26, 2013 | 76.58 | 76.82 | 76.31 | 76.73 | 6,711,601 | +0.51(+0.67%) |
Mar 25, 2013 | 77.06 | 77.10 | 75.83 | 76.22 | 10,004,659 | -0.63(-0.83%) |
Mar 22, 2013 | 76.53 | 77.00 | 76.41 | 76.86 | 8,184,429 | +0.53(+0.70%) |
Mar 21, 2013 | 76.11 | 76.73 | 75.99 | 76.32 | 9,726,494 | -0.01(-0.01%) |
Mar 20, 2013 | 76.09 | 76.67 | 76.02 | 76.33 | 9,373,973 | +0.56(+0.74%) |
Mar 19, 2013 | 75.72 | 75.99 | 75.25 | 75.77 | 8,268,613 | +0.21(+0.28%) |
Mar 18, 2013 | 75.33 | 76.04 | 75.28 | 75.56 | 7,613,454 | -0.35(-0.46%) |
Mar 15, 2013 | 75.85 | 76.06 | 75.42 | 75.90 | 16,119,538 | -0.20(-0.27%) |
Mar 14, 2013 | 75.30 | 76.27 | 75.22 | 76.11 | 11,788,872 | +1.04(+1.39%) |
Mar 13, 2013 | 75.08 | 75.28 | 74.88 | 75.07 | 8,504,128 | +0.07(+0.09%) |
Mar 12, 2013 | 75.40 | 75.66 | 74.94 | 75.00 | 7,293,397 | -0.30(-0.40%) |
Mar 11, 2013 | 75.24 | 75.35 | 74.90 | 75.30 | 7,140,039 | +0.10(+0.13%) |
Mar 08, 2013 | 75.44 | 75.54 | 74.83 | 75.20 | 7,872,103 | +0.01(+0.01%) |
Mar 07, 2013 | 75.23 | 75.40 | 74.97 | 75.19 | 6,903,948 | +0.06(+0.08%) |
Mar 06, 2013 | 75.03 | 75.33 | 74.86 | 75.14 | 8,454,958 | +0.34(+0.46%) |
Mar 05, 2013 | 74.82 | 75.00 | 74.63 | 74.79 | 10,021,532 | +0.28(+0.37%) |
Mar 04, 2013 | 74.07 | 74.72 | 73.62 | 74.52 | 7,958,960 | +0.37(+0.50%) |