Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 87.62 | 87.90 | 86.00 | 86.00 | 12,509 | -1.83(-2.09%) |
May 30, 2013 | 87.50 | 88.02 | 87.50 | 87.84 | 114,635 | +0.61(+0.70%) |
May 29, 2013 | 88.05 | 88.25 | 86.78 | 87.22 | 45,763 | -1.33(-1.50%) |
May 28, 2013 | 88.48 | 89.27 | 88.02 | 88.55 | 39,818 | +0.97(+1.11%) |
May 24, 2013 | 87.12 | 87.67 | 86.99 | 87.58 | 15,916 | -0.12(-0.14%) |
May 23, 2013 | 86.44 | 87.81 | 86.22 | 87.70 | 18,572 | +0.57(+0.66%) |
May 22, 2013 | 87.81 | 88.73 | 86.84 | 87.13 | 58,387 | -0.12(-0.14%) |
May 21, 2013 | 86.62 | 87.31 | 86.08 | 87.25 | 29,513 | +0.78(+0.90%) |
May 20, 2013 | 86.97 | 87.44 | 86.44 | 86.47 | 11,703 | -0.35(-0.40%) |
May 17, 2013 | 86.77 | 86.82 | 86.10 | 86.82 | 8,328 | +0.38(+0.43%) |
May 16, 2013 | 87.51 | 87.51 | 86.42 | 86.45 | 18,556 | -1.32(-1.51%) |
May 15, 2013 | 87.41 | 88.24 | 87.38 | 87.77 | 32,646 | +1.50(+1.74%) |
May 13, 2013 | 85.14 | 86.27 | 85.02 | 86.27 | 83,522 | +1.32(+1.56%) |
May 10, 2013 | 83.53 | 85.15 | 83.42 | 84.94 | 50,322 | +1.58(+1.89%) |
May 09, 2013 | 83.25 | 83.72 | 83.19 | 83.37 | 284,928 | +0.13(+0.15%) |
May 08, 2013 | 83.43 | 83.65 | 83.02 | 83.24 | 43,796 | -0.21(-0.26%) |
May 07, 2013 | 83.57 | 83.61 | 83.11 | 83.45 | 55,628 | +0.06(+0.07%) |
May 06, 2013 | 83.86 | 83.86 | 83.39 | 83.39 | 30,947 | -0.51(-0.61%) |
May 03, 2013 | 84.45 | 84.35 | 83.84 | 83.90 | 37,333 | +0.27(+0.33%) |
May 02, 2013 | 83.34 | 83.74 | 83.13 | 83.63 | 18,908 | +0.90(+1.08%) |
May 01, 2013 | 84.11 | 84.11 | 82.71 | 82.73 | 32,595 | -1.80(-2.13%) |
Apr 30, 2013 | 84.88 | 84.88 | 84.16 | 84.53 | 52,650 | -0.42(-0.49%) |
Apr 29, 2013 | 84.91 | 85.25 | 84.86 | 84.95 | 40,801 | +0.18(+0.21%) |
Apr 26, 2013 | 84.30 | 84.77 | 84.36 | 84.77 | 17,984 | +0.42(+0.50%) |
Apr 25, 2013 | 84.41 | 84.70 | 83.78 | 84.36 | 15,175 | +0.23(+0.27%) |
Apr 24, 2013 | 85.56 | 85.56 | 84.13 | 84.13 | 33,815 | -1.22(-1.43%) |
Apr 23, 2013 | 84.73 | 85.52 | 84.73 | 85.35 | 13,517 | +0.66(+0.78%) |
Apr 22, 2013 | 84.61 | 84.81 | 84.00 | 84.69 | 20,372 | +0.25(+0.29%) |
Apr 19, 2013 | 83.48 | 84.44 | 83.48 | 84.44 | 19,451 | +1.29(+1.55%) |
Apr 18, 2013 | 83.88 | 83.88 | 82.90 | 83.15 | 19,419 | -0.32(-0.39%) |
Apr 17, 2013 | 82.94 | 83.62 | 82.65 | 83.48 | 118,305 | +0.42(+0.50%) |
Apr 16, 2013 | 82.42 | 83.06 | 82.21 | 83.06 | 33,813 | +1.17(+1.43%) |
Apr 15, 2013 | 83.29 | 83.42 | 81.89 | 81.89 | 692,985 | -1.49(-1.79%) |
Apr 12, 2013 | 83.23 | 83.40 | 82.97 | 83.38 | 12,959 | +0.12(+0.15%) |
Apr 11, 2013 | 82.72 | 83.55 | 82.72 | 83.26 | 43,939 | +0.61(+0.73%) |
Apr 10, 2013 | 82.09 | 82.67 | 81.95 | 82.65 | 13,420 | +0.98(+1.20%) |
Apr 09, 2013 | 81.61 | 82.05 | 81.51 | 81.67 | 11,554 | +0.17(+0.21%) |
Apr 08, 2013 | 81.01 | 81.61 | 80.86 | 81.50 | 10,050 | +0.03(+0.04%) |
Apr 05, 2013 | 81.37 | 81.56 | 81.04 | 81.46 | 21,427 | -0.61(-0.74%) |
Apr 04, 2013 | 82.08 | 82.27 | 81.62 | 82.07 | 15,143 | +0.17(+0.21%) |
Apr 03, 2013 | 82.62 | 82.62 | 81.65 | 81.90 | 37,997 | -0.57(-0.69%) |
Apr 02, 2013 | 81.81 | 82.62 | 81.81 | 82.47 | 16,553 | +0.98(+1.20%) |
Apr 01, 2013 | 81.91 | 81.92 | 81.25 | 81.49 | 38,470 | -0.37(-0.45%) |
Mar 28, 2013 | 81.43 | 81.91 | 81.43 | 81.86 | 32,611 | +0.66(+0.81%) |
Mar 27, 2013 | 80.95 | 81.20 | 80.52 | 81.20 | 6,622 | +0.14(+0.18%) |
Mar 26, 2013 | 80.83 | 81.07 | 80.76 | 81.05 | 33,027 | +0.61(+0.76%) |
Mar 25, 2013 | 81.05 | 81.09 | 80.32 | 80.44 | 9,480 | -0.26(-0.33%) |
Mar 22, 2013 | 80.76 | 80.90 | 80.64 | 80.70 | 5,830 | +0.03(+0.04%) |
Mar 21, 2013 | 80.93 | 81.12 | 80.62 | 80.67 | 25,489 | -0.32(-0.40%) |
Mar 20, 2013 | 80.53 | 81.04 | 80.53 | 80.99 | 9,782 | +0.65(+0.80%) |
Mar 19, 2013 | 80.54 | 80.72 | 79.90 | 80.35 | 94,750 | -0.18(-0.22%) |
Mar 18, 2013 | 81.21 | 81.21 | 80.30 | 80.53 | 28,661 | -0.53(-0.65%) |
Mar 15, 2013 | 81.14 | 81.19 | 80.77 | 81.05 | 4,238 | -0.17(-0.21%) |
Mar 14, 2013 | 81.09 | 81.22 | 80.85 | 81.22 | 20,317 | +0.37(+0.45%) |
Mar 13, 2013 | 81.10 | 81.10 | 80.70 | 80.86 | 7,823 | -0.56(-0.69%) |
Mar 12, 2013 | 81.28 | 81.42 | 81.10 | 81.42 | 82,786 | +0.38(+0.47%) |
Mar 11, 2013 | 80.78 | 81.04 | 80.67 | 81.04 | 11,390 | +0.43(+0.53%) |
Mar 08, 2013 | 80.51 | 80.75 | 80.16 | 80.61 | 18,032 | +0.28(+0.35%) |
Mar 07, 2013 | 80.36 | 80.51 | 80.16 | 80.33 | 17,099 | +0.03(+0.04%) |
Mar 06, 2013 | 80.13 | 80.39 | 79.95 | 80.30 | 134,225 | +0.39(+0.49%) |
Mar 05, 2013 | 79.90 | 80.28 | 79.71 | 79.90 | 132,967 | +0.00(+0.00%) |
Mar 04, 2013 | 78.94 | 79.90 | 78.79 | 79.90 | 17,416 | +1.06(+1.35%) |