Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.13 | 73.44 | 72.51 | 72.51 | 2,618,444 | -0.34(-0.47%) |
May 30, 2013 | 72.34 | 73.08 | 72.05 | 72.85 | 1,221,808 | +0.79(+1.10%) |
May 29, 2013 | 72.00 | 72.36 | 71.64 | 72.06 | 1,771,582 | -0.32(-0.44%) |
May 28, 2013 | 73.28 | 73.44 | 72.09 | 72.38 | 2,184,289 | -0.22(-0.30%) |
May 24, 2013 | 71.78 | 72.63 | 71.54 | 72.60 | 1,746,884 | +0.54(+0.75%) |
May 23, 2013 | 72.01 | 72.56 | 71.67 | 72.05 | 2,694,956 | -0.36(-0.49%) |
May 22, 2013 | 72.71 | 73.23 | 72.15 | 72.41 | 3,107,517 | -0.37(-0.51%) |
May 21, 2013 | 73.54 | 73.87 | 72.70 | 72.78 | 1,934,961 | -0.83(-1.13%) |
May 20, 2013 | 73.95 | 74.31 | 73.42 | 73.61 | 1,715,969 | -0.49(-0.67%) |
May 17, 2013 | 74.73 | 74.92 | 73.78 | 74.11 | 3,789,077 | -0.37(-0.50%) |
May 16, 2013 | 74.93 | 75.24 | 74.32 | 74.48 | 1,883,928 | -0.45(-0.60%) |
May 15, 2013 | 74.75 | 74.93 | 74.16 | 74.93 | 1,938,291 | +1.01(+1.37%) |
May 13, 2013 | 73.92 | 74.08 | 73.62 | 73.92 | 1,137,316 | -0.15(-0.20%) |
May 10, 2013 | 74.16 | 74.31 | 73.55 | 74.07 | 1,539,666 | -0.15(-0.20%) |
May 09, 2013 | 74.55 | 74.75 | 73.91 | 74.21 | 2,354,672 | -0.39(-0.52%) |
May 08, 2013 | 73.94 | 74.61 | 73.82 | 74.60 | 1,513,798 | +0.70(+0.95%) |
May 07, 2013 | 73.34 | 74.01 | 73.15 | 73.90 | 1,752,102 | +0.57(+0.78%) |
May 06, 2013 | 72.89 | 73.53 | 72.55 | 73.32 | 1,861,450 | +0.63(+0.87%) |
May 03, 2013 | 72.30 | 72.74 | 72.23 | 72.69 | 2,204,477 | +1.01(+1.41%) |
May 02, 2013 | 71.56 | 71.71 | 71.30 | 71.68 | 1,206,203 | +0.28(+0.40%) |
May 01, 2013 | 71.79 | 72.24 | 71.32 | 71.40 | 1,529,530 | -0.68(-0.94%) |
Apr 30, 2013 | 71.93 | 72.08 | 71.63 | 72.08 | 1,828,015 | +0.18(+0.25%) |
Apr 29, 2013 | 72.04 | 72.24 | 71.66 | 71.90 | 1,573,708 | -0.02(-0.02%) |
Apr 26, 2013 | 72.43 | 72.37 | 71.88 | 71.92 | 1,616,859 | -0.45(-0.63%) |
Apr 25, 2013 | 72.68 | 72.80 | 72.21 | 72.37 | 2,057,671 | -0.03(-0.04%) |
Apr 24, 2013 | 72.97 | 73.11 | 72.20 | 72.40 | 2,282,186 | -0.37(-0.51%) |
Apr 23, 2013 | 73.15 | 74.19 | 72.56 | 72.77 | 2,822,508 | +0.59(+0.82%) |
Apr 22, 2013 | 72.04 | 72.42 | 71.46 | 72.18 | 1,500,994 | +0.19(+0.27%) |
Apr 19, 2013 | 71.35 | 72.10 | 71.23 | 71.99 | 1,746,714 | +0.56(+0.78%) |
Apr 18, 2013 | 72.15 | 72.26 | 71.27 | 71.43 | 1,257,260 | -0.46(-0.64%) |
Apr 17, 2013 | 72.31 | 72.42 | 71.58 | 71.89 | 1,874,669 | -0.78(-1.07%) |
Apr 16, 2013 | 72.43 | 72.75 | 71.97 | 72.67 | 1,651,710 | +0.86(+1.19%) |
Apr 15, 2013 | 74.20 | 74.20 | 71.77 | 71.81 | 2,774,327 | -2.57(-3.46%) |
Apr 12, 2013 | 74.15 | 74.38 | 73.74 | 74.38 | 1,325,500 | +0.06(+0.09%) |
Apr 11, 2013 | 73.75 | 74.62 | 73.67 | 74.32 | 1,893,987 | +0.78(+1.07%) |
Apr 10, 2013 | 73.25 | 73.61 | 72.89 | 73.53 | 1,422,116 | +0.33(+0.45%) |
Apr 09, 2013 | 73.18 | 73.72 | 72.89 | 73.20 | 1,606,873 | +0.40(+0.54%) |
Apr 08, 2013 | 71.92 | 72.83 | 71.84 | 72.81 | 1,695,767 | +0.86(+1.19%) |
Apr 05, 2013 | 71.25 | 72.00 | 71.16 | 71.95 | 2,230,639 | -0.06(-0.09%) |
Apr 04, 2013 | 71.28 | 72.13 | 71.28 | 72.01 | 2,231,654 | +0.85(+1.19%) |
Apr 03, 2013 | 71.98 | 72.24 | 71.04 | 71.16 | 1,530,710 | -0.76(-1.06%) |
Apr 02, 2013 | 72.14 | 72.38 | 71.63 | 71.92 | 1,472,544 | +0.20(+0.28%) |
Apr 01, 2013 | 72.05 | 72.21 | 71.53 | 71.72 | 888,070 | -0.22(-0.30%) |
Mar 28, 2013 | 71.53 | 72.01 | 71.14 | 71.94 | 1,843,477 | +0.51(+0.71%) |
Mar 27, 2013 | 71.03 | 71.53 | 70.87 | 71.43 | 1,181,213 | +0.04(+0.06%) |
Mar 26, 2013 | 71.22 | 71.46 | 70.89 | 71.39 | 1,691,304 | +0.25(+0.35%) |
Mar 25, 2013 | 71.28 | 71.55 | 70.80 | 71.14 | 1,226,764 | +0.12(+0.17%) |
Mar 22, 2013 | 70.75 | 71.02 | 70.62 | 71.02 | 1,356,778 | +0.51(+0.72%) |
Mar 21, 2013 | 70.81 | 71.21 | 70.45 | 70.51 | 1,049,499 | -0.61(-0.86%) |
Mar 20, 2013 | 70.98 | 71.31 | 70.81 | 71.12 | 1,164,231 | +0.57(+0.81%) |
Mar 19, 2013 | 70.58 | 70.88 | 70.22 | 70.55 | 1,651,126 | +0.02(+0.03%) |
Mar 18, 2013 | 70.37 | 71.05 | 70.33 | 70.53 | 1,209,493 | -0.44(-0.62%) |
Mar 15, 2013 | 71.39 | 71.49 | 70.97 | 70.97 | 2,654,067 | -0.64(-0.90%) |
Mar 14, 2013 | 71.33 | 71.61 | 71.24 | 71.61 | 1,183,493 | +0.37(+0.52%) |
Mar 13, 2013 | 70.75 | 71.28 | 70.63 | 71.24 | 1,166,412 | +0.45(+0.64%) |
Mar 12, 2013 | 70.25 | 71.18 | 70.15 | 70.79 | 2,428,711 | +0.56(+0.80%) |
Mar 11, 2013 | 69.88 | 70.24 | 69.67 | 70.23 | 1,367,472 | +0.29(+0.41%) |
Mar 08, 2013 | 69.96 | 70.15 | 69.62 | 69.94 | 1,619,077 | +0.29(+0.42%) |
Mar 07, 2013 | 69.70 | 69.96 | 69.60 | 69.65 | 1,087,306 | -0.03(-0.05%) |
Mar 06, 2013 | 70.05 | 70.23 | 69.57 | 69.68 | 1,444,095 | -0.07(-0.10%) |
Mar 05, 2013 | 69.27 | 70.03 | 69.27 | 69.76 | 1,013,206 | +0.78(+1.13%) |
Mar 04, 2013 | 68.63 | 69.04 | 68.50 | 68.98 | 1,215,548 | +0.09(+0.13%) |