Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 80.47 | 80.77 | 79.69 | 79.88 | 413,792 | -0.74(-0.92%) |
May 30, 2013 | 79.97 | 80.92 | 79.66 | 80.62 | 330,632 | +0.81(+1.02%) |
May 29, 2013 | 80.35 | 80.35 | 78.54 | 79.81 | 392,199 | -0.50(-0.62%) |
May 28, 2013 | 81.69 | 82.13 | 79.78 | 80.30 | 510,745 | -0.74(-0.91%) |
May 24, 2013 | 80.71 | 81.45 | 80.00 | 81.04 | 256,717 | -0.19(-0.24%) |
May 23, 2013 | 78.66 | 82.71 | 78.62 | 81.23 | 1,027,880 | +2.82(+3.60%) |
May 22, 2013 | 79.90 | 80.25 | 78.18 | 78.41 | 414,456 | -1.58(-1.98%) |
May 21, 2013 | 78.83 | 80.97 | 78.83 | 80.00 | 486,695 | +1.08(+1.37%) |
May 20, 2013 | 78.90 | 79.14 | 78.56 | 78.91 | 387,542 | +0.05(+0.06%) |
May 17, 2013 | 79.00 | 79.15 | 78.63 | 78.87 | 472,243 | +0.23(+0.29%) |
May 16, 2013 | 79.04 | 79.32 | 78.54 | 78.64 | 410,718 | -0.46(-0.58%) |
May 15, 2013 | 78.83 | 79.45 | 78.67 | 79.10 | 277,991 | +1.66(+2.14%) |
May 13, 2013 | 76.26 | 78.54 | 76.26 | 77.44 | 391,861 | +0.92(+1.20%) |
May 10, 2013 | 75.94 | 76.56 | 75.94 | 76.52 | 229,539 | +0.32(+0.41%) |
May 09, 2013 | 76.53 | 76.64 | 75.97 | 76.21 | 343,941 | -0.29(-0.38%) |
May 08, 2013 | 76.00 | 76.71 | 75.74 | 76.50 | 408,798 | +0.56(+0.73%) |
May 07, 2013 | 75.76 | 76.05 | 75.39 | 75.94 | 258,951 | +0.34(+0.45%) |
May 06, 2013 | 76.05 | 76.10 | 75.34 | 75.60 | 406,409 | -0.52(-0.68%) |
May 03, 2013 | 76.51 | 76.51 | 75.97 | 76.12 | 473,902 | +0.15(+0.19%) |
May 02, 2013 | 75.57 | 76.05 | 75.30 | 75.97 | 466,445 | +0.51(+0.67%) |
May 01, 2013 | 75.87 | 76.22 | 75.30 | 75.46 | 419,796 | -0.53(-0.69%) |
Apr 30, 2013 | 74.69 | 76.47 | 74.45 | 75.99 | 644,544 | +1.10(+1.47%) |
Apr 29, 2013 | 74.44 | 75.17 | 74.20 | 74.89 | 262,905 | +0.44(+0.60%) |
Apr 26, 2013 | 73.97 | 75.02 | 73.89 | 74.45 | 414,816 | +0.56(+0.75%) |
Apr 25, 2013 | 74.11 | 74.75 | 73.56 | 73.89 | 367,507 | +0.48(+0.66%) |
Apr 24, 2013 | 73.42 | 73.59 | 73.23 | 73.40 | 313,935 | +0.08(+0.11%) |
Apr 23, 2013 | 73.88 | 74.41 | 73.28 | 73.32 | 309,238 | -0.08(-0.11%) |
Apr 22, 2013 | 73.11 | 73.74 | 72.21 | 73.40 | 384,020 | +0.55(+0.75%) |
Apr 19, 2013 | 72.48 | 73.36 | 72.07 | 72.86 | 442,363 | +0.63(+0.87%) |
Apr 18, 2013 | 73.32 | 73.53 | 71.84 | 72.23 | 654,634 | -0.75(-1.03%) |
Apr 17, 2013 | 73.57 | 73.78 | 72.69 | 72.98 | 435,385 | -0.98(-1.32%) |
Apr 16, 2013 | 73.87 | 73.99 | 72.83 | 73.95 | 328,655 | +0.98(+1.34%) |
Apr 15, 2013 | 74.03 | 74.54 | 72.94 | 72.98 | 537,424 | -1.53(-2.05%) |
Apr 12, 2013 | 74.48 | 74.66 | 73.76 | 74.50 | 306,103 | -0.34(-0.45%) |
Apr 11, 2013 | 74.99 | 75.42 | 74.70 | 74.84 | 444,906 | -0.47(-0.62%) |
Apr 10, 2013 | 73.74 | 75.34 | 73.74 | 75.31 | 480,570 | +1.51(+2.05%) |
Apr 09, 2013 | 73.56 | 74.18 | 73.49 | 73.80 | 490,222 | +0.65(+0.88%) |
Apr 08, 2013 | 72.91 | 73.22 | 72.52 | 73.15 | 579,492 | +0.39(+0.53%) |
Apr 05, 2013 | 72.04 | 73.03 | 71.63 | 72.77 | 760,744 | +0.01(+0.01%) |
Apr 04, 2013 | 72.85 | 73.15 | 72.48 | 72.76 | 536,648 | +0.06(+0.08%) |
Apr 03, 2013 | 74.26 | 74.26 | 72.50 | 72.70 | 661,468 | -1.41(-1.91%) |
Apr 02, 2013 | 74.03 | 74.56 | 73.72 | 74.12 | 332,912 | +0.05(+0.07%) |
Apr 01, 2013 | 75.12 | 75.39 | 73.45 | 74.07 | 497,231 | -0.74(-0.98%) |
Mar 28, 2013 | 74.89 | 75.42 | 74.49 | 74.80 | 948,018 | -0.27(-0.36%) |
Mar 27, 2013 | 73.74 | 75.24 | 73.74 | 75.07 | 635,618 | +0.95(+1.28%) |
Mar 26, 2013 | 73.39 | 74.21 | 73.27 | 74.12 | 387,930 | +0.74(+1.01%) |
Mar 25, 2013 | 73.40 | 74.20 | 73.08 | 73.38 | 629,027 | +0.02(+0.03%) |
Mar 22, 2013 | 72.86 | 74.17 | 72.72 | 73.36 | 1,069,454 | +0.73(+1.00%) |
Mar 21, 2013 | 74.34 | 74.65 | 72.56 | 72.63 | 895,362 | -2.11(-2.82%) |
Mar 20, 2013 | 74.92 | 75.09 | 73.03 | 74.74 | 1,334,766 | -0.24(-0.32%) |
Mar 19, 2013 | 76.73 | 77.93 | 74.22 | 74.98 | 1,441,150 | -4.21(-5.31%) |
Mar 18, 2013 | 80.06 | 80.69 | 79.13 | 79.19 | 753,347 | -1.02(-1.27%) |
Mar 15, 2013 | 81.14 | 81.25 | 80.05 | 80.21 | 619,986 | -0.96(-1.18%) |
Mar 14, 2013 | 80.47 | 81.17 | 80.47 | 81.17 | 294,191 | +0.90(+1.12%) |
Mar 13, 2013 | 81.26 | 81.63 | 80.00 | 80.27 | 469,027 | -0.99(-1.22%) |
Mar 12, 2013 | 80.79 | 81.62 | 80.53 | 81.26 | 357,568 | +0.49(+0.61%) |
Mar 11, 2013 | 80.34 | 80.83 | 79.93 | 80.77 | 167,828 | +0.50(+0.62%) |
Mar 08, 2013 | 80.90 | 81.22 | 79.96 | 80.27 | 233,756 | -0.31(-0.38%) |
Mar 07, 2013 | 80.16 | 80.59 | 79.99 | 80.58 | 230,492 | +0.44(+0.55%) |
Mar 06, 2013 | 80.15 | 80.60 | 79.85 | 80.13 | 266,537 | +0.09(+0.11%) |
Mar 05, 2013 | 79.41 | 80.34 | 79.29 | 80.05 | 391,238 | +0.99(+1.25%) |
Mar 04, 2013 | 78.32 | 79.06 | 77.31 | 79.06 | 605,436 | +0.49(+0.63%) |