Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.96 | 78.40 | 77.26 | 77.26 | 717,959 | -0.67(-0.85%) |
May 30, 2013 | 78.31 | 78.99 | 77.66 | 77.93 | 636,267 | -0.23(-0.30%) |
May 29, 2013 | 75.93 | 78.38 | 75.32 | 78.16 | 1,220,285 | +1.51(+1.97%) |
May 28, 2013 | 77.14 | 77.67 | 76.38 | 76.65 | 556,078 | -0.08(-0.11%) |
May 24, 2013 | 75.79 | 76.88 | 75.14 | 76.73 | 286,492 | +0.13(+0.16%) |
May 23, 2013 | 76.22 | 77.26 | 76.20 | 76.61 | 487,799 | -0.39(-0.50%) |
May 22, 2013 | 77.71 | 77.75 | 76.57 | 76.99 | 821,785 | -0.76(-0.97%) |
May 21, 2013 | 78.57 | 79.01 | 77.67 | 77.75 | 697,854 | -1.18(-1.49%) |
May 20, 2013 | 78.69 | 79.21 | 78.50 | 78.92 | 575,821 | -0.16(-0.20%) |
May 17, 2013 | 79.15 | 79.55 | 78.74 | 79.09 | 706,497 | -0.06(-0.08%) |
May 16, 2013 | 80.93 | 81.78 | 78.94 | 79.15 | 1,036,947 | -2.24(-2.75%) |
May 15, 2013 | 80.89 | 81.69 | 80.78 | 81.39 | 417,410 | +0.56(+0.69%) |
May 13, 2013 | 81.29 | 81.54 | 80.69 | 80.83 | 502,954 | -0.42(-0.52%) |
May 10, 2013 | 81.45 | 81.51 | 80.83 | 81.25 | 370,741 | -0.07(-0.09%) |
May 09, 2013 | 82.82 | 82.88 | 81.28 | 81.32 | 532,386 | -1.45(-1.75%) |
May 08, 2013 | 82.68 | 83.02 | 82.39 | 82.77 | 493,373 | -0.28(-0.34%) |
May 07, 2013 | 82.19 | 83.05 | 81.93 | 83.05 | 502,908 | +0.83(+1.01%) |
May 06, 2013 | 82.19 | 82.47 | 81.35 | 82.22 | 574,013 | +0.18(+0.22%) |
May 03, 2013 | 81.93 | 82.39 | 81.49 | 82.04 | 673,231 | -0.29(-0.35%) |
May 02, 2013 | 85.38 | 85.39 | 80.43 | 82.33 | 1,467,032 | -1.72(-2.04%) |
May 01, 2013 | 83.89 | 84.97 | 83.68 | 84.05 | 451,711 | -0.34(-0.40%) |
Apr 30, 2013 | 84.36 | 84.58 | 83.83 | 84.39 | 455,744 | -0.20(-0.23%) |
Apr 29, 2013 | 84.39 | 84.90 | 84.25 | 84.59 | 293,126 | +0.27(+0.32%) |
Apr 26, 2013 | 84.53 | 84.46 | 84.07 | 84.32 | 805,895 | -0.14(-0.17%) |
Apr 25, 2013 | 84.22 | 84.53 | 83.67 | 84.46 | 388,646 | +0.06(+0.07%) |
Apr 24, 2013 | 82.55 | 84.57 | 82.55 | 84.40 | 773,935 | +1.76(+2.13%) |
Apr 23, 2013 | 82.40 | 82.69 | 81.75 | 82.64 | 509,607 | +1.38(+1.69%) |
Apr 22, 2013 | 81.24 | 81.46 | 80.41 | 81.26 | 410,743 | -0.13(-0.17%) |
Apr 19, 2013 | 80.57 | 81.40 | 80.21 | 81.40 | 492,211 | +1.13(+1.41%) |
Apr 18, 2013 | 80.19 | 80.36 | 79.80 | 80.26 | 348,097 | +0.13(+0.16%) |
Apr 17, 2013 | 80.00 | 80.45 | 79.82 | 80.14 | 565,730 | +0.11(+0.13%) |
Apr 16, 2013 | 79.66 | 80.38 | 79.42 | 80.03 | 568,726 | +0.60(+0.76%) |
Apr 15, 2013 | 81.76 | 81.76 | 79.37 | 79.43 | 699,958 | -2.35(-2.88%) |
Apr 12, 2013 | 81.79 | 82.20 | 81.41 | 81.78 | 282,607 | +0.09(+0.11%) |
Apr 11, 2013 | 81.52 | 82.16 | 81.45 | 81.69 | 413,724 | +0.17(+0.21%) |
Apr 10, 2013 | 81.92 | 82.02 | 81.26 | 81.52 | 500,278 | -0.14(-0.18%) |
Apr 09, 2013 | 81.81 | 82.15 | 81.35 | 81.67 | 545,633 | -0.02(-0.02%) |
Apr 08, 2013 | 81.17 | 81.68 | 80.94 | 81.68 | 312,807 | +0.58(+0.71%) |
Apr 05, 2013 | 81.74 | 81.74 | 80.60 | 81.11 | 373,223 | -0.76(-0.93%) |
Apr 04, 2013 | 82.20 | 82.55 | 81.60 | 81.87 | 340,995 | -0.22(-0.26%) |
Apr 03, 2013 | 82.52 | 82.53 | 81.82 | 82.09 | 551,888 | -0.28(-0.34%) |
Apr 02, 2013 | 83.01 | 83.38 | 81.74 | 82.37 | 614,554 | -0.34(-0.41%) |
Apr 01, 2013 | 82.65 | 83.11 | 82.37 | 82.71 | 259,190 | +0.03(+0.03%) |
Mar 28, 2013 | 81.82 | 82.72 | 81.82 | 82.68 | 495,271 | +0.81(+0.99%) |
Mar 27, 2013 | 80.77 | 82.27 | 80.09 | 81.87 | 498,751 | +0.48(+0.59%) |
Mar 26, 2013 | 81.89 | 82.56 | 81.30 | 81.40 | 589,488 | -0.22(-0.26%) |
Mar 25, 2013 | 80.99 | 81.88 | 79.28 | 81.61 | 529,393 | -0.30(-0.36%) |
Mar 22, 2013 | 82.68 | 82.69 | 81.76 | 81.91 | 836,313 | -0.31(-0.38%) |
Mar 21, 2013 | 82.48 | 82.90 | 82.05 | 82.22 | 440,088 | -0.27(-0.33%) |
Mar 20, 2013 | 82.47 | 82.65 | 81.97 | 82.49 | 428,571 | +0.17(+0.21%) |
Mar 19, 2013 | 81.57 | 82.51 | 81.49 | 82.32 | 515,501 | +0.75(+0.91%) |
Mar 18, 2013 | 81.21 | 81.79 | 81.18 | 81.58 | 265,058 | -0.23(-0.29%) |
Mar 15, 2013 | 81.44 | 81.88 | 81.19 | 81.81 | 333,013 | +0.24(+0.30%) |
Mar 14, 2013 | 80.95 | 81.63 | 80.90 | 81.57 | 303,968 | +0.64(+0.79%) |
Mar 13, 2013 | 80.23 | 80.94 | 80.20 | 80.93 | 314,379 | +0.48(+0.59%) |
Mar 12, 2013 | 80.25 | 80.57 | 79.75 | 80.45 | 519,386 | +0.30(+0.37%) |
Mar 11, 2013 | 80.47 | 80.62 | 79.82 | 80.16 | 496,095 | -0.15(-0.19%) |
Mar 08, 2013 | 80.02 | 80.31 | 79.63 | 80.31 | 390,446 | +0.60(+0.75%) |
Mar 07, 2013 | 79.52 | 79.92 | 79.46 | 79.71 | 328,748 | +0.30(+0.38%) |
Mar 06, 2013 | 79.44 | 79.78 | 78.92 | 79.40 | 236,708 | +0.03(+0.03%) |
Mar 05, 2013 | 78.71 | 79.83 | 78.58 | 79.38 | 400,917 | +0.79(+1.00%) |
Mar 04, 2013 | 77.98 | 78.68 | 77.86 | 78.59 | 466,017 | +0.16(+0.21%) |