Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 74.02 | 75.98 | 73.89 | 74.88 | 10,665 | +0.95(+1.29%) |
May 30, 2013 | 74.09 | 74.12 | 73.61 | 73.93 | 8,592 | -0.14(-0.19%) |
May 29, 2013 | 74.76 | 75.22 | 73.66 | 74.07 | 6,754 | -0.51(-0.69%) |
May 28, 2013 | 72.35 | 74.73 | 71.96 | 74.58 | 11,683 | +1.79(+2.46%) |
May 24, 2013 | 72.48 | 72.93 | 72.34 | 72.78 | 3,086 | +1.13(+1.57%) |
May 23, 2013 | 71.09 | 72.29 | 69.54 | 71.66 | 13,180 | +0.39(+0.55%) |
May 22, 2013 | 72.83 | 72.96 | 71.15 | 71.27 | 10,770 | -1.45(-1.99%) |
May 21, 2013 | 72.75 | 72.89 | 71.75 | 72.72 | 6,317 | +0.24(+0.33%) |
May 20, 2013 | 71.38 | 72.67 | 71.22 | 72.48 | 5,507 | +1.33(+1.86%) |
May 17, 2013 | 71.14 | 71.17 | 70.46 | 71.16 | 7,208 | +0.50(+0.71%) |
May 16, 2013 | 70.03 | 70.73 | 69.65 | 70.65 | 6,421 | +0.38(+0.53%) |
May 15, 2013 | 69.00 | 70.30 | 68.73 | 70.28 | 3,664 | +0.38(+0.54%) |
May 13, 2013 | 69.44 | 70.59 | 69.06 | 69.90 | 7,431 | +0.54(+0.78%) |
May 10, 2013 | 68.17 | 69.54 | 67.81 | 69.36 | 11,838 | +1.19(+1.74%) |
May 09, 2013 | 68.49 | 68.63 | 68.17 | 68.17 | 6,950 | -0.03(-0.04%) |
May 08, 2013 | 67.50 | 68.63 | 67.29 | 68.20 | 8,654 | +0.78(+1.15%) |
May 07, 2013 | 66.39 | 67.68 | 66.39 | 67.42 | 11,641 | +0.75(+1.13%) |
May 06, 2013 | 66.10 | 66.84 | 65.57 | 66.67 | 7,189 | +0.22(+0.34%) |
May 03, 2013 | 66.53 | 67.35 | 66.37 | 66.45 | 9,540 | +0.04(+0.06%) |
May 02, 2013 | 66.49 | 66.79 | 65.73 | 66.41 | 6,343 | -0.39(-0.59%) |
May 01, 2013 | 66.31 | 67.47 | 66.11 | 66.80 | 5,165 | +1.25(+1.91%) |
Apr 30, 2013 | 65.33 | 66.50 | 65.50 | 65.55 | 5,389 | -0.95(-1.43%) |
Apr 29, 2013 | 66.80 | 66.80 | 66.00 | 66.50 | 13,929 | -0.21(-0.32%) |
Apr 26, 2013 | 65.88 | 67.35 | 65.88 | 66.71 | 6,999 | +0.49(+0.75%) |
Apr 25, 2013 | 66.40 | 66.55 | 65.26 | 66.21 | 8,675 | +0.32(+0.49%) |
Apr 24, 2013 | 65.53 | 66.42 | 64.60 | 65.89 | 8,787 | +0.11(+0.17%) |
Apr 23, 2013 | 64.21 | 65.78 | 64.21 | 65.78 | 11,294 | +1.41(+2.19%) |
Apr 22, 2013 | 65.04 | 65.45 | 64.10 | 64.37 | 19,785 | -1.97(-2.97%) |
Apr 19, 2013 | 64.60 | 66.85 | 64.59 | 66.34 | 4,498 | +1.40(+2.16%) |
Apr 18, 2013 | 64.90 | 65.03 | 64.28 | 64.94 | 4,184 | -0.14(-0.21%) |
Apr 17, 2013 | 66.03 | 66.03 | 62.93 | 65.08 | 7,810 | -0.78(-1.18%) |
Apr 16, 2013 | 64.97 | 65.99 | 64.48 | 65.86 | 15,530 | +0.84(+1.29%) |
Apr 15, 2013 | 65.88 | 66.85 | 61.70 | 65.02 | 28,418 | -1.78(-2.66%) |
Apr 12, 2013 | 66.31 | 66.88 | 66.30 | 66.79 | 9,827 | +0.17(+0.26%) |
Apr 11, 2013 | 66.80 | 67.05 | 66.53 | 66.62 | 17,289 | -0.18(-0.27%) |
Apr 10, 2013 | 66.80 | 66.88 | 66.26 | 66.80 | 26,741 | -0.43(-0.64%) |
Apr 09, 2013 | 65.89 | 67.33 | 65.89 | 67.23 | 8,637 | +1.35(+2.04%) |
Apr 08, 2013 | 65.88 | 66.27 | 65.79 | 65.88 | 30,478 | +0.01(+0.01%) |
Apr 05, 2013 | 65.43 | 66.29 | 64.97 | 65.88 | 27,650 | -0.25(-0.37%) |
Apr 04, 2013 | 65.88 | 66.40 | 64.97 | 66.12 | 65,080 | +0.73(+1.12%) |
Apr 03, 2013 | 67.85 | 67.85 | 65.27 | 65.39 | 16,241 | -1.50(-2.24%) |
Apr 02, 2013 | 66.29 | 67.65 | 66.19 | 66.89 | 17,607 | +0.61(+0.93%) |
Apr 01, 2013 | 64.59 | 66.60 | 63.05 | 66.28 | 59,720 | +1.78(+2.77%) |
Mar 28, 2013 | 61.11 | 64.89 | 61.11 | 64.49 | 118,363 | +3.79(+6.24%) |
Mar 27, 2013 | 59.89 | 61.49 | 59.66 | 60.71 | 16,228 | +0.77(+1.28%) |
Mar 26, 2013 | 58.55 | 60.05 | 58.52 | 59.94 | 18,034 | +1.55(+2.65%) |
Mar 25, 2013 | 56.55 | 58.86 | 56.55 | 58.39 | 10,592 | +1.86(+3.29%) |
Mar 22, 2013 | 56.72 | 57.18 | 56.28 | 56.53 | 8,790 | +0.26(+0.46%) |
Mar 21, 2013 | 55.67 | 56.73 | 55.30 | 56.28 | 14,406 | +0.94(+1.70%) |
Mar 20, 2013 | 54.68 | 56.27 | 54.45 | 55.33 | 9,487 | +1.61(+3.00%) |
Mar 19, 2013 | 56.33 | 56.33 | 53.35 | 53.72 | 14,438 | -2.29(-4.08%) |
Mar 18, 2013 | 54.92 | 56.30 | 54.72 | 56.01 | 8,957 | +1.11(+2.02%) |
Mar 15, 2013 | 54.47 | 55.69 | 53.41 | 54.90 | 9,220 | +0.25(+0.45%) |
Mar 14, 2013 | 54.19 | 54.90 | 54.06 | 54.66 | 8,150 | +0.44(+0.81%) |
Mar 13, 2013 | 53.59 | 54.22 | 53.19 | 54.22 | 3,577 | +0.57(+1.06%) |
Mar 12, 2013 | 53.99 | 53.99 | 52.86 | 53.65 | 11,953 | -0.25(-0.46%) |
Mar 11, 2013 | 53.03 | 53.99 | 52.89 | 53.90 | 9,188 | +0.83(+1.57%) |
Mar 08, 2013 | 52.45 | 53.06 | 52.17 | 53.06 | 19,154 | +0.36(+0.68%) |
Mar 07, 2013 | 51.42 | 52.84 | 51.42 | 52.71 | 8,270 | +1.01(+1.95%) |
Mar 06, 2013 | 51.95 | 52.16 | 51.34 | 51.70 | 4,528 | +0.00(+0.00%) |
Mar 05, 2013 | 51.57 | 52.83 | 51.15 | 51.70 | 14,343 | -0.09(-0.18%) |
Mar 04, 2013 | 51.29 | 51.98 | 50.36 | 51.79 | 9,325 | +0.22(+0.43%) |