Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 87.33 | 88.80 | 86.15 | 87.08 | 925,976 | -0.31(-0.35%) |
May 30, 2013 | 86.25 | 88.83 | 86.25 | 87.39 | 700,766 | +1.48(+1.72%) |
May 29, 2013 | 84.35 | 87.45 | 84.05 | 85.91 | 1,412,778 | +1.56(+1.85%) |
May 28, 2013 | 83.87 | 85.31 | 83.64 | 84.35 | 638,104 | +1.81(+2.19%) |
May 24, 2013 | 81.65 | 82.95 | 81.12 | 82.54 | 575,529 | +0.48(+0.58%) |
May 23, 2013 | 80.32 | 82.97 | 80.10 | 82.06 | 541,969 | +0.22(+0.27%) |
May 22, 2013 | 83.95 | 84.44 | 81.40 | 81.84 | 632,194 | -2.17(-2.58%) |
May 21, 2013 | 83.50 | 84.31 | 82.60 | 84.01 | 654,588 | +0.58(+0.70%) |
May 20, 2013 | 82.26 | 83.67 | 82.26 | 83.43 | 1,011,369 | +1.38(+1.68%) |
May 17, 2013 | 81.38 | 82.75 | 81.32 | 82.05 | 813,575 | +0.83(+1.02%) |
May 16, 2013 | 81.19 | 81.50 | 80.09 | 81.22 | 1,839,278 | -0.68(-0.83%) |
May 15, 2013 | 82.41 | 82.75 | 81.50 | 81.90 | 1,619,599 | -0.45(-0.55%) |
May 13, 2013 | 80.78 | 82.47 | 80.51 | 82.35 | 732,581 | +1.10(+1.35%) |
May 10, 2013 | 81.63 | 81.90 | 80.37 | 81.25 | 747,012 | -0.33(-0.40%) |
May 09, 2013 | 82.99 | 83.05 | 81.36 | 81.58 | 534,401 | -1.26(-1.52%) |
May 08, 2013 | 81.34 | 82.91 | 81.08 | 82.84 | 954,962 | +0.67(+0.82%) |
May 07, 2013 | 82.39 | 82.50 | 81.60 | 82.17 | 988,836 | +0.20(+0.24%) |
May 06, 2013 | 81.10 | 82.00 | 80.68 | 81.97 | 1,051,887 | +1.63(+2.03%) |
May 03, 2013 | 85.18 | 80.94 | 77.20 | 80.34 | 2,132,382 | +3.14(+4.07%) |
May 02, 2013 | 75.23 | 77.25 | 74.71 | 77.20 | 1,212,077 | +2.30(+3.07%) |
May 01, 2013 | 76.58 | 77.00 | 74.67 | 74.90 | 715,655 | -2.00(-2.60%) |
Apr 30, 2013 | 75.08 | 77.14 | 75.01 | 76.90 | 1,186,940 | +1.46(+1.94%) |
Apr 29, 2013 | 75.90 | 76.08 | 74.85 | 75.44 | 883,458 | -0.04(-0.05%) |
Apr 26, 2013 | 75.33 | 75.83 | 74.99 | 75.48 | 518,948 | +0.49(+0.65%) |
Apr 25, 2013 | 76.26 | 76.41 | 74.94 | 74.99 | 957,222 | -0.94(-1.24%) |
Apr 24, 2013 | 77.20 | 77.60 | 75.85 | 75.93 | 574,913 | -1.29(-1.67%) |
Apr 23, 2013 | 75.74 | 77.34 | 75.58 | 77.22 | 1,005,852 | +1.92(+2.55%) |
Apr 22, 2013 | 73.77 | 75.49 | 73.16 | 75.30 | 1,035,316 | +1.86(+2.53%) |
Apr 19, 2013 | 72.56 | 73.59 | 70.09 | 73.44 | 934,077 | +1.02(+1.41%) |
Apr 18, 2013 | 74.30 | 74.30 | 72.14 | 72.42 | 660,800 | -1.68(-2.27%) |
Apr 17, 2013 | 74.68 | 74.89 | 73.21 | 74.10 | 636,360 | -0.95(-1.27%) |
Apr 16, 2013 | 74.25 | 75.40 | 73.94 | 75.05 | 691,259 | +1.24(+1.68%) |
Apr 15, 2013 | 76.66 | 76.66 | 73.08 | 73.81 | 842,071 | -3.22(-4.18%) |
Apr 12, 2013 | 77.40 | 77.84 | 76.59 | 77.03 | 517,885 | -0.54(-0.70%) |
Apr 11, 2013 | 78.73 | 78.73 | 77.41 | 77.57 | 538,052 | -0.79(-1.01%) |
Apr 10, 2013 | 77.21 | 78.87 | 77.11 | 78.36 | 882,834 | +1.28(+1.66%) |
Apr 09, 2013 | 76.72 | 77.52 | 76.30 | 77.08 | 616,794 | +0.64(+0.84%) |
Apr 08, 2013 | 75.30 | 76.57 | 75.30 | 76.44 | 480,989 | +1.19(+1.58%) |
Apr 05, 2013 | 76.00 | 76.07 | 74.05 | 75.25 | 1,509,731 | -2.01(-2.60%) |
Apr 04, 2013 | 77.48 | 77.72 | 75.95 | 77.26 | 1,195,578 | -0.01(-0.01%) |
Apr 03, 2013 | 78.00 | 78.37 | 75.92 | 77.27 | 915,449 | -0.56(-0.72%) |
Apr 02, 2013 | 77.52 | 78.13 | 77.05 | 77.83 | 827,022 | +0.59(+0.76%) |
Apr 01, 2013 | 76.73 | 77.91 | 76.54 | 77.24 | 970,060 | +0.57(+0.74%) |
Mar 28, 2013 | 76.11 | 76.73 | 75.41 | 76.67 | 530,439 | +0.62(+0.82%) |
Mar 27, 2013 | 76.50 | 76.50 | 75.37 | 76.05 | 686,440 | -0.64(-0.83%) |
Mar 26, 2013 | 76.13 | 77.46 | 75.75 | 76.69 | 911,207 | +1.23(+1.63%) |
Mar 25, 2013 | 76.01 | 76.88 | 74.57 | 75.46 | 982,113 | -0.36(-0.47%) |
Mar 22, 2013 | 72.55 | 76.00 | 72.19 | 75.82 | 2,079,569 | +3.44(+4.75%) |
Mar 21, 2013 | 69.60 | 72.50 | 69.47 | 72.38 | 1,991,217 | +2.64(+3.79%) |
Mar 20, 2013 | 69.12 | 70.34 | 69.03 | 69.74 | 398,907 | +0.91(+1.32%) |
Mar 19, 2013 | 69.44 | 69.90 | 68.70 | 68.83 | 375,282 | -0.63(-0.91%) |
Mar 18, 2013 | 69.06 | 69.90 | 67.33 | 69.46 | 470,035 | -0.06(-0.09%) |
Mar 15, 2013 | 70.44 | 70.57 | 69.33 | 69.52 | 755,756 | -1.04(-1.47%) |
Mar 14, 2013 | 70.54 | 70.75 | 70.32 | 70.56 | 524,270 | +0.06(+0.09%) |
Mar 13, 2013 | 70.57 | 70.68 | 70.27 | 70.50 | 735,750 | +0.10(+0.14%) |
Mar 12, 2013 | 70.35 | 70.58 | 70.06 | 70.40 | 288,151 | -0.01(-0.01%) |
Mar 11, 2013 | 70.59 | 70.60 | 70.00 | 70.41 | 339,229 | -0.11(-0.16%) |
Mar 08, 2013 | 70.37 | 71.09 | 69.35 | 70.52 | 1,170,795 | +0.64(+0.92%) |
Mar 07, 2013 | 70.50 | 70.84 | 69.87 | 69.88 | 2,095,643 | -2.37(-3.28%) |
Mar 06, 2013 | 72.26 | 72.90 | 71.49 | 72.25 | 918,002 | +0.18(+0.25%) |
Mar 05, 2013 | 71.62 | 72.19 | 71.25 | 72.07 | 745,412 | +0.89(+1.25%) |
Mar 04, 2013 | 70.41 | 72.09 | 70.28 | 71.18 | 679,829 | +0.84(+1.19%) |