Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.84 | 73.44 | 71.75 | 72.22 | 217,636 | +0.04(+0.05%) |
May 30, 2013 | 71.75 | 73.06 | 71.75 | 72.19 | 296,977 | +0.70(+0.98%) |
May 29, 2013 | 72.24 | 72.55 | 71.19 | 71.48 | 285,281 | -1.24(-1.71%) |
May 28, 2013 | 73.45 | 74.14 | 72.13 | 72.72 | 228,306 | +0.34(+0.47%) |
May 24, 2013 | 72.54 | 72.95 | 71.97 | 72.39 | 176,111 | -0.60(-0.82%) |
May 23, 2013 | 72.86 | 73.67 | 72.23 | 72.98 | 289,004 | -0.45(-0.62%) |
May 22, 2013 | 74.26 | 76.16 | 72.67 | 73.44 | 366,724 | -0.96(-1.29%) |
May 21, 2013 | 74.35 | 74.67 | 74.02 | 74.40 | 312,846 | +0.04(+0.05%) |
May 20, 2013 | 74.41 | 74.91 | 74.15 | 74.36 | 236,813 | -0.23(-0.31%) |
May 17, 2013 | 74.11 | 75.00 | 74.11 | 74.59 | 308,370 | +0.68(+0.92%) |
May 16, 2013 | 73.96 | 74.86 | 73.66 | 73.91 | 260,591 | -0.18(-0.25%) |
May 15, 2013 | 73.54 | 74.98 | 73.54 | 74.09 | 354,245 | +3.14(+4.42%) |
May 13, 2013 | 72.10 | 72.10 | 70.81 | 70.95 | 289,396 | -1.40(-1.93%) |
May 10, 2013 | 72.58 | 72.81 | 72.15 | 72.35 | 191,617 | -0.16(-0.23%) |
May 09, 2013 | 72.02 | 73.17 | 71.81 | 72.51 | 250,932 | +0.59(+0.82%) |
May 08, 2013 | 71.39 | 71.93 | 71.28 | 71.93 | 251,197 | +0.56(+0.78%) |
May 07, 2013 | 70.97 | 71.37 | 70.39 | 71.37 | 177,956 | +0.67(+0.95%) |
May 06, 2013 | 70.72 | 71.53 | 70.61 | 70.69 | 227,598 | -0.03(-0.04%) |
May 03, 2013 | 68.89 | 71.09 | 68.26 | 70.72 | 500,287 | +2.46(+3.61%) |
May 02, 2013 | 68.12 | 68.53 | 67.76 | 68.26 | 455,420 | +0.36(+0.52%) |
May 01, 2013 | 69.76 | 70.10 | 67.84 | 67.90 | 423,712 | -2.29(-3.26%) |
Apr 30, 2013 | 69.72 | 70.26 | 69.47 | 70.19 | 427,391 | +0.57(+0.82%) |
Apr 29, 2013 | 70.22 | 70.23 | 69.11 | 69.63 | 322,500 | -0.35(-0.50%) |
Apr 26, 2013 | 70.14 | 70.44 | 69.79 | 69.97 | 323,094 | -0.47(-0.67%) |
Apr 25, 2013 | 69.89 | 71.05 | 69.70 | 70.44 | 291,702 | +0.77(+1.10%) |
Apr 24, 2013 | 69.15 | 70.19 | 69.14 | 69.67 | 385,514 | +0.73(+1.06%) |
Apr 23, 2013 | 68.80 | 69.26 | 68.32 | 68.94 | 329,774 | +0.61(+0.89%) |
Apr 22, 2013 | 68.57 | 68.79 | 67.29 | 68.34 | 397,277 | -0.25(-0.36%) |
Apr 19, 2013 | 68.34 | 68.62 | 67.32 | 68.59 | 444,186 | +0.34(+0.49%) |
Apr 18, 2013 | 68.44 | 69.38 | 67.75 | 68.25 | 698,893 | +0.81(+1.20%) |
Apr 17, 2013 | 67.58 | 67.82 | 66.39 | 67.44 | 527,200 | -0.87(-1.27%) |
Apr 16, 2013 | 67.47 | 68.44 | 67.15 | 68.31 | 393,223 | +1.68(+2.53%) |
Apr 15, 2013 | 69.48 | 69.94 | 66.35 | 66.62 | 503,320 | -3.23(-4.63%) |
Apr 12, 2013 | 70.00 | 70.00 | 68.72 | 69.86 | 293,909 | -0.36(-0.52%) |
Apr 11, 2013 | 71.02 | 71.07 | 70.04 | 70.22 | 387,853 | -0.80(-1.12%) |
Apr 10, 2013 | 70.89 | 71.40 | 70.19 | 71.02 | 473,266 | +0.51(+0.72%) |
Apr 09, 2013 | 70.35 | 71.03 | 69.60 | 70.51 | 427,416 | +0.21(+0.30%) |
Apr 08, 2013 | 69.47 | 70.35 | 68.69 | 70.30 | 401,359 | +0.88(+1.27%) |
Apr 05, 2013 | 68.64 | 69.62 | 67.88 | 69.42 | 275,603 | -0.47(-0.67%) |
Apr 04, 2013 | 68.30 | 70.64 | 68.00 | 69.89 | 797,615 | +0.89(+1.29%) |
Apr 03, 2013 | 70.66 | 71.92 | 68.69 | 68.99 | 1,233,737 | +3.45(+5.26%) |
Apr 02, 2013 | 66.67 | 66.67 | 65.15 | 65.54 | 789,361 | -0.64(-0.97%) |
Apr 01, 2013 | 66.65 | 66.90 | 65.83 | 66.19 | 595,170 | -0.41(-0.62%) |
Mar 28, 2013 | 66.88 | 66.88 | 65.50 | 66.60 | 506,840 | -0.12(-0.17%) |
Mar 27, 2013 | 66.08 | 67.22 | 65.40 | 66.72 | 473,676 | -0.19(-0.29%) |
Mar 26, 2013 | 67.66 | 67.93 | 66.65 | 66.91 | 247,226 | -0.46(-0.68%) |
Mar 25, 2013 | 68.60 | 68.94 | 67.15 | 67.37 | 172,175 | -1.08(-1.57%) |
Mar 22, 2013 | 68.47 | 68.75 | 68.21 | 68.45 | 144,929 | +0.44(+0.65%) |
Mar 21, 2013 | 68.63 | 68.97 | 67.66 | 68.00 | 106,700 | -1.07(-1.54%) |
Mar 20, 2013 | 68.52 | 69.19 | 68.41 | 69.07 | 178,293 | +1.02(+1.50%) |
Mar 19, 2013 | 68.54 | 69.06 | 67.32 | 68.05 | 224,793 | -0.36(-0.52%) |
Mar 18, 2013 | 67.47 | 68.95 | 67.18 | 68.41 | 309,025 | +0.06(+0.08%) |
Mar 15, 2013 | 69.56 | 69.62 | 67.86 | 68.35 | 711,133 | -1.30(-1.86%) |
Mar 14, 2013 | 68.87 | 69.77 | 68.49 | 69.65 | 439,784 | +0.78(+1.13%) |
Mar 13, 2013 | 68.69 | 69.40 | 68.59 | 68.87 | 408,770 | +0.28(+0.41%) |
Mar 12, 2013 | 69.07 | 69.84 | 68.47 | 68.59 | 567,038 | -0.55(-0.79%) |
Mar 11, 2013 | 68.81 | 69.65 | 68.50 | 69.14 | 372,584 | +0.10(+0.14%) |
Mar 08, 2013 | 69.22 | 69.63 | 68.41 | 69.04 | 447,330 | +0.38(+0.56%) |
Mar 07, 2013 | 68.08 | 69.15 | 67.69 | 68.66 | 490,668 | +0.76(+1.12%) |
Mar 06, 2013 | 67.74 | 68.48 | 67.49 | 67.90 | 329,324 | +0.21(+0.31%) |
Mar 05, 2013 | 65.61 | 67.89 | 65.61 | 67.69 | 974,281 | +3.10(+4.80%) |
Mar 04, 2013 | 65.12 | 65.12 | 63.37 | 64.58 | 430,353 | -0.58(-0.88%) |