Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 79.05 | 79.05 | 77.74 | 77.74 | 180,681 | -1.41(-1.78%) |
May 30, 2013 | 79.48 | 79.77 | 79.14 | 79.15 | 159,433 | -0.30(-0.37%) |
May 29, 2013 | 80.61 | 80.61 | 79.28 | 79.45 | 140,462 | -1.43(-1.77%) |
May 28, 2013 | 81.27 | 81.62 | 80.65 | 80.89 | 112,895 | +0.27(+0.34%) |
May 24, 2013 | 80.05 | 80.70 | 79.99 | 80.61 | 75,642 | +0.61(+0.76%) |
May 23, 2013 | 79.73 | 80.21 | 79.43 | 80.00 | 127,474 | -0.28(-0.35%) |
May 22, 2013 | 80.60 | 81.40 | 80.05 | 80.28 | 227,761 | -0.19(-0.24%) |
May 21, 2013 | 80.65 | 80.72 | 79.96 | 80.47 | 224,703 | -0.04(-0.05%) |
May 20, 2013 | 81.19 | 81.19 | 80.42 | 80.51 | 210,650 | -0.69(-0.85%) |
May 17, 2013 | 81.19 | 81.23 | 80.67 | 81.21 | 145,154 | +0.18(+0.22%) |
May 16, 2013 | 81.35 | 81.53 | 80.91 | 81.03 | 191,769 | -0.50(-0.61%) |
May 15, 2013 | 80.68 | 81.68 | 80.56 | 81.53 | 145,151 | +1.70(+2.13%) |
May 13, 2013 | 79.51 | 80.02 | 79.48 | 79.83 | 74,823 | +0.13(+0.16%) |
May 10, 2013 | 79.31 | 79.70 | 79.24 | 79.70 | 83,303 | +0.45(+0.57%) |
May 09, 2013 | 79.75 | 79.91 | 79.13 | 79.25 | 101,722 | -0.50(-0.62%) |
May 08, 2013 | 79.63 | 79.75 | 79.45 | 79.74 | 120,667 | +0.11(+0.13%) |
May 07, 2013 | 79.29 | 79.66 | 79.10 | 79.63 | 164,338 | +0.63(+0.79%) |
May 06, 2013 | 79.61 | 79.61 | 78.97 | 79.01 | 119,425 | -0.59(-0.74%) |
May 03, 2013 | 79.95 | 79.83 | 79.17 | 79.60 | 171,153 | +0.43(+0.54%) |
May 02, 2013 | 79.10 | 79.45 | 78.72 | 79.17 | 265,423 | +0.32(+0.41%) |
May 01, 2013 | 78.90 | 79.45 | 78.76 | 78.85 | 161,278 | -0.20(-0.25%) |
Apr 30, 2013 | 79.22 | 79.22 | 78.69 | 79.05 | 120,482 | -0.11(-0.13%) |
Apr 29, 2013 | 79.02 | 79.25 | 78.91 | 79.15 | 423,370 | +0.23(+0.29%) |
Apr 26, 2013 | 78.83 | 78.99 | 78.80 | 78.93 | 70,479 | +0.01(+0.01%) |
Apr 25, 2013 | 78.86 | 79.15 | 78.67 | 78.92 | 142,268 | +0.31(+0.40%) |
Apr 24, 2013 | 79.68 | 79.70 | 78.61 | 78.61 | 173,829 | -1.22(-1.53%) |
Apr 23, 2013 | 79.44 | 79.83 | 78.81 | 79.83 | 205,238 | +0.66(+0.83%) |
Apr 22, 2013 | 79.09 | 79.28 | 78.54 | 79.17 | 116,093 | +0.22(+0.28%) |
Apr 19, 2013 | 77.96 | 78.99 | 77.96 | 78.95 | 102,970 | +1.20(+1.54%) |
Apr 18, 2013 | 78.00 | 78.15 | 77.55 | 77.75 | 107,181 | -0.10(-0.13%) |
Apr 17, 2013 | 78.13 | 78.35 | 77.55 | 77.85 | 91,675 | -0.66(-0.84%) |
Apr 16, 2013 | 77.80 | 78.54 | 77.64 | 78.51 | 149,673 | +1.30(+1.69%) |
Apr 15, 2013 | 78.38 | 78.38 | 77.19 | 77.20 | 184,474 | -1.27(-1.61%) |
Apr 12, 2013 | 77.96 | 78.48 | 77.90 | 78.47 | 106,800 | +0.29(+0.37%) |
Apr 11, 2013 | 77.95 | 78.48 | 77.89 | 78.18 | 146,482 | +0.32(+0.41%) |
Apr 10, 2013 | 77.48 | 77.92 | 77.36 | 77.86 | 180,060 | +0.69(+0.89%) |
Apr 09, 2013 | 77.48 | 77.49 | 76.97 | 77.17 | 98,795 | -0.11(-0.15%) |
Apr 08, 2013 | 76.73 | 77.29 | 76.24 | 77.29 | 83,405 | +0.81(+1.06%) |
Apr 05, 2013 | 76.58 | 76.58 | 76.14 | 76.48 | 122,546 | -0.51(-0.66%) |
Apr 04, 2013 | 76.69 | 77.06 | 76.65 | 76.99 | 143,739 | +0.42(+0.55%) |
Apr 03, 2013 | 77.69 | 77.69 | 76.39 | 76.57 | 178,165 | -0.89(-1.15%) |
Apr 02, 2013 | 77.03 | 77.57 | 76.93 | 77.46 | 162,768 | +0.75(+0.97%) |
Apr 01, 2013 | 76.81 | 76.83 | 76.44 | 76.71 | 400,311 | -0.08(-0.11%) |
Mar 28, 2013 | 76.40 | 76.83 | 76.26 | 76.80 | 119,431 | +0.37(+0.49%) |
Mar 27, 2013 | 76.36 | 76.42 | 76.04 | 76.42 | 121,656 | -0.12(-0.16%) |
Mar 26, 2013 | 76.01 | 76.55 | 76.01 | 76.55 | 107,842 | +0.72(+0.96%) |
Mar 25, 2013 | 76.16 | 76.24 | 75.62 | 75.82 | 185,010 | -0.04(-0.05%) |
Mar 22, 2013 | 75.37 | 75.94 | 75.33 | 75.86 | 64,648 | +0.65(+0.86%) |
Mar 21, 2013 | 75.34 | 75.49 | 75.07 | 75.21 | 165,050 | -0.22(-0.29%) |
Mar 20, 2013 | 74.84 | 75.51 | 74.84 | 75.43 | 107,220 | +0.74(+0.99%) |
Mar 19, 2013 | 74.30 | 74.70 | 74.26 | 74.69 | 81,718 | +0.55(+0.74%) |
Mar 18, 2013 | 73.95 | 74.38 | 73.63 | 74.15 | 107,779 | -0.21(-0.28%) |
Mar 15, 2013 | 74.45 | 74.47 | 74.21 | 74.35 | 141,894 | -0.31(-0.42%) |
Mar 14, 2013 | 74.42 | 74.72 | 74.42 | 74.66 | 78,704 | +0.29(+0.39%) |
Mar 13, 2013 | 74.33 | 74.44 | 74.13 | 74.37 | 76,145 | +0.18(+0.25%) |
Mar 12, 2013 | 74.47 | 74.47 | 74.10 | 74.19 | 95,817 | -0.08(-0.10%) |
Mar 11, 2013 | 74.37 | 74.38 | 74.19 | 74.27 | 213,791 | +0.01(+0.01%) |
Mar 08, 2013 | 74.33 | 74.41 | 73.88 | 74.26 | 77,263 | +0.21(+0.29%) |
Mar 07, 2013 | 74.15 | 74.19 | 73.98 | 74.05 | 67,121 | +0.00(+0.00%) |
Mar 06, 2013 | 74.27 | 74.31 | 73.95 | 74.05 | 103,516 | -0.09(-0.12%) |
Mar 05, 2013 | 74.23 | 74.25 | 73.97 | 74.14 | 164,759 | +0.24(+0.32%) |
Mar 04, 2013 | 73.44 | 73.90 | 73.19 | 73.90 | 212,144 | +0.52(+0.71%) |