Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.00 | 75.06 | 73.35 | 74.92 | 61,512 | -0.27(-0.36%) |
May 30, 2013 | 75.35 | 75.68 | 74.76 | 75.19 | 18,961 | -0.29(-0.39%) |
May 29, 2013 | 74.97 | 75.60 | 74.93 | 75.48 | 28,952 | +1.13(+1.52%) |
May 28, 2013 | 76.34 | 76.38 | 74.22 | 74.35 | 89,322 | -2.89(-3.74%) |
May 24, 2013 | 77.25 | 77.61 | 77.24 | 77.24 | 4,419 | +0.43(+0.57%) |
May 23, 2013 | 77.30 | 77.55 | 75.99 | 76.80 | 21,411 | +0.37(+0.48%) |
May 22, 2013 | 78.18 | 78.76 | 76.11 | 76.44 | 43,314 | -1.59(-2.04%) |
May 21, 2013 | 77.04 | 78.06 | 76.49 | 78.03 | 22,204 | +1.06(+1.37%) |
May 20, 2013 | 77.70 | 77.81 | 76.92 | 76.97 | 12,445 | -0.22(-0.28%) |
May 17, 2013 | 77.70 | 77.88 | 76.96 | 77.19 | 19,540 | -1.39(-1.78%) |
May 16, 2013 | 78.18 | 78.90 | 78.16 | 78.58 | 15,802 | +1.15(+1.48%) |
May 15, 2013 | 77.50 | 77.67 | 76.78 | 77.43 | 37,627 | -0.55(-0.71%) |
May 13, 2013 | 78.15 | 78.45 | 77.81 | 77.99 | 16,738 | -1.12(-1.41%) |
May 10, 2013 | 80.11 | 80.19 | 78.23 | 79.11 | 23,933 | -1.17(-1.46%) |
May 09, 2013 | 81.12 | 81.50 | 80.24 | 80.27 | 8,593 | -0.56(-0.70%) |
May 08, 2013 | 80.80 | 81.33 | 80.62 | 80.84 | 27,705 | +0.19(+0.24%) |
May 07, 2013 | 80.76 | 80.87 | 80.44 | 80.64 | 20,189 | -0.49(-0.60%) |
May 06, 2013 | 81.80 | 81.80 | 80.63 | 81.13 | 29,143 | -0.34(-0.42%) |
May 03, 2013 | 82.19 | 84.71 | 81.20 | 81.47 | 232,275 | -3.23(-3.82%) |
May 02, 2013 | 84.51 | 84.91 | 84.21 | 84.71 | 7,161 | -0.26(-0.31%) |
May 01, 2013 | 84.32 | 85.22 | 84.32 | 84.97 | 53,455 | +1.42(+1.71%) |
Apr 30, 2013 | 83.96 | 83.96 | 83.13 | 83.54 | 7,034 | +0.18(+0.22%) |
Apr 29, 2013 | 84.27 | 84.29 | 83.36 | 83.36 | 8,257 | -0.48(-0.57%) |
Apr 26, 2013 | 83.84 | 84.07 | 83.55 | 83.84 | 18,532 | +1.15(+1.39%) |
Apr 25, 2013 | 82.64 | 82.84 | 82.56 | 82.70 | 17,832 | -0.57(-0.68%) |
Apr 24, 2013 | 82.97 | 83.32 | 82.89 | 83.27 | 9,042 | +0.13(+0.15%) |
Apr 23, 2013 | 83.87 | 84.07 | 82.99 | 83.14 | 19,888 | -0.46(-0.55%) |
Apr 22, 2013 | 83.42 | 83.84 | 83.37 | 83.60 | 17,661 | +0.05(+0.06%) |
Apr 19, 2013 | 83.69 | 83.69 | 83.28 | 83.54 | 18,612 | -0.26(-0.31%) |
Apr 18, 2013 | 83.47 | 83.87 | 83.38 | 83.81 | 8,710 | +0.35(+0.42%) |
Apr 17, 2013 | 83.01 | 84.11 | 83.01 | 83.45 | 42,724 | +0.79(+0.95%) |
Apr 16, 2013 | 82.62 | 83.04 | 82.61 | 82.67 | 7,446 | -1.02(-1.22%) |
Apr 15, 2013 | 82.54 | 83.72 | 82.40 | 83.69 | 31,901 | +1.20(+1.45%) |
Apr 12, 2013 | 81.79 | 82.49 | 81.70 | 82.49 | 11,391 | +2.01(+2.50%) |
Apr 11, 2013 | 80.65 | 80.65 | 80.25 | 80.48 | 3,780 | +0.12(+0.15%) |
Apr 10, 2013 | 80.90 | 81.04 | 80.32 | 80.36 | 11,067 | -1.69(-2.07%) |
Apr 09, 2013 | 82.58 | 82.73 | 81.95 | 82.05 | 6,346 | -0.47(-0.57%) |
Apr 08, 2013 | 83.36 | 83.63 | 82.48 | 82.52 | 21,831 | -0.97(-1.17%) |
Apr 05, 2013 | 83.09 | 84.16 | 83.09 | 83.50 | 30,612 | +2.83(+3.50%) |
Apr 04, 2013 | 79.69 | 80.75 | 79.67 | 80.67 | 28,975 | +1.51(+1.91%) |
Apr 03, 2013 | 78.24 | 79.34 | 78.24 | 79.16 | 12,824 | +1.20(+1.54%) |
Apr 02, 2013 | 78.16 | 78.21 | 77.90 | 77.96 | 6,391 | -0.51(-0.65%) |
Apr 01, 2013 | 77.50 | 78.47 | 77.50 | 78.47 | 10,893 | +1.18(+1.53%) |
Mar 28, 2013 | 77.66 | 77.96 | 77.23 | 77.28 | 4,528 | -1.52(-1.93%) |
Mar 27, 2013 | 78.74 | 79.05 | 78.70 | 78.81 | 13,258 | +1.00(+1.28%) |
Mar 26, 2013 | 77.37 | 78.00 | 77.28 | 77.81 | 6,625 | +0.10(+0.14%) |
Mar 25, 2013 | 77.21 | 78.18 | 77.21 | 77.70 | 26,393 | -0.22(-0.28%) |
Mar 22, 2013 | 77.67 | 78.01 | 77.27 | 77.92 | 9,622 | +0.37(+0.48%) |
Mar 21, 2013 | 76.99 | 77.57 | 76.85 | 77.55 | 34,570 | +0.94(+1.23%) |
Mar 20, 2013 | 76.94 | 77.46 | 76.61 | 76.61 | 17,609 | -1.29(-1.66%) |
Mar 19, 2013 | 77.24 | 78.47 | 77.19 | 77.90 | 43,284 | +0.80(+1.04%) |
Mar 18, 2013 | 77.33 | 77.34 | 76.68 | 77.10 | 27,300 | +0.84(+1.10%) |
Mar 15, 2013 | 75.84 | 76.26 | 75.84 | 76.26 | 155,515 | +0.58(+0.77%) |
Mar 14, 2013 | 75.66 | 76.08 | 75.44 | 75.67 | 14,439 | -0.28(-0.37%) |
Mar 13, 2013 | 75.63 | 76.11 | 75.63 | 75.95 | 20,589 | -0.31(-0.41%) |
Mar 12, 2013 | 75.82 | 76.33 | 75.76 | 76.26 | 10,445 | +0.91(+1.21%) |
Mar 11, 2013 | 75.56 | 75.70 | 75.15 | 75.35 | 10,959 | +0.05(+0.06%) |
Mar 08, 2013 | 75.49 | 75.83 | 75.00 | 75.30 | 60,480 | -1.23(-1.61%) |
Mar 07, 2013 | 76.85 | 76.88 | 76.39 | 76.53 | 9,492 | -0.94(-1.21%) |
Mar 06, 2013 | 77.73 | 77.94 | 77.43 | 77.47 | 9,600 | -1.12(-1.42%) |
Mar 05, 2013 | 78.94 | 78.94 | 78.32 | 78.59 | 13,279 | -0.35(-0.45%) |
Mar 04, 2013 | 79.57 | 79.57 | 78.92 | 78.94 | 3,693 | -0.61(-0.76%) |