Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.95 | 78.39 | 77.25 | 77.25 | 718,096 | -0.66(-0.85%) |
May 30, 2013 | 78.30 | 78.97 | 77.64 | 77.91 | 636,389 | -0.23(-0.30%) |
May 29, 2013 | 75.92 | 78.37 | 75.31 | 78.15 | 1,220,519 | +1.51(+1.97%) |
May 28, 2013 | 77.12 | 77.66 | 76.37 | 76.64 | 556,185 | -0.08(-0.11%) |
May 24, 2013 | 75.77 | 76.87 | 75.13 | 76.72 | 286,547 | +0.13(+0.16%) |
May 23, 2013 | 76.20 | 77.25 | 76.19 | 76.59 | 487,892 | -0.39(-0.50%) |
May 22, 2013 | 77.70 | 77.73 | 76.56 | 76.98 | 821,943 | -0.75(-0.97%) |
May 21, 2013 | 78.56 | 78.99 | 77.66 | 77.73 | 697,988 | -1.18(-1.49%) |
May 20, 2013 | 78.68 | 79.20 | 78.49 | 78.91 | 575,932 | -0.16(-0.20%) |
May 17, 2013 | 79.13 | 79.54 | 78.72 | 79.07 | 706,632 | -0.06(-0.08%) |
May 16, 2013 | 80.91 | 81.77 | 78.93 | 79.13 | 1,037,146 | -2.24(-2.75%) |
May 15, 2013 | 80.88 | 81.68 | 80.77 | 81.37 | 417,490 | +0.56(+0.69%) |
May 13, 2013 | 81.27 | 81.52 | 80.67 | 80.81 | 503,051 | -0.42(-0.52%) |
May 10, 2013 | 81.43 | 81.50 | 80.81 | 81.24 | 370,812 | -0.07(-0.09%) |
May 09, 2013 | 82.80 | 82.87 | 81.26 | 81.31 | 532,488 | -1.45(-1.75%) |
May 08, 2013 | 82.67 | 83.01 | 82.38 | 82.76 | 493,468 | -0.28(-0.34%) |
May 07, 2013 | 82.17 | 83.03 | 81.91 | 83.03 | 503,004 | +0.83(+1.01%) |
May 06, 2013 | 82.17 | 82.46 | 81.34 | 82.21 | 574,123 | +0.18(+0.22%) |
May 03, 2013 | 81.91 | 82.38 | 81.47 | 82.03 | 673,361 | -0.29(-0.35%) |
May 02, 2013 | 85.36 | 85.37 | 80.41 | 82.31 | 1,467,314 | -1.72(-2.04%) |
May 01, 2013 | 83.87 | 84.96 | 83.66 | 84.03 | 451,798 | -0.34(-0.40%) |
Apr 30, 2013 | 84.35 | 84.56 | 83.82 | 84.37 | 455,831 | -0.20(-0.23%) |
Apr 29, 2013 | 84.37 | 84.88 | 84.23 | 84.57 | 293,182 | +0.27(+0.32%) |
Apr 26, 2013 | 84.52 | 84.44 | 84.05 | 84.30 | 806,050 | -0.14(-0.17%) |
Apr 25, 2013 | 84.20 | 84.52 | 83.66 | 84.44 | 388,721 | +0.06(+0.07%) |
Apr 24, 2013 | 82.53 | 84.55 | 82.53 | 84.38 | 774,083 | +1.76(+2.13%) |
Apr 23, 2013 | 82.39 | 82.67 | 81.73 | 82.62 | 509,704 | +1.37(+1.69%) |
Apr 22, 2013 | 81.23 | 81.44 | 80.39 | 81.25 | 410,822 | -0.13(-0.17%) |
Apr 19, 2013 | 80.55 | 81.39 | 80.19 | 81.38 | 492,306 | +1.13(+1.41%) |
Apr 18, 2013 | 80.18 | 80.34 | 79.78 | 80.25 | 348,164 | +0.13(+0.16%) |
Apr 17, 2013 | 79.99 | 80.44 | 79.81 | 80.12 | 565,838 | +0.11(+0.13%) |
Apr 16, 2013 | 79.65 | 80.36 | 79.40 | 80.01 | 568,835 | +0.60(+0.76%) |
Apr 15, 2013 | 81.74 | 81.74 | 79.36 | 79.41 | 700,092 | -2.35(-2.88%) |
Apr 12, 2013 | 81.78 | 82.18 | 81.40 | 81.77 | 282,661 | +0.09(+0.11%) |
Apr 11, 2013 | 81.51 | 82.14 | 81.43 | 81.68 | 413,803 | +0.17(+0.21%) |
Apr 10, 2013 | 81.90 | 82.01 | 81.25 | 81.51 | 500,374 | -0.14(-0.18%) |
Apr 09, 2013 | 81.79 | 82.14 | 81.34 | 81.65 | 545,738 | -0.02(-0.02%) |
Apr 08, 2013 | 81.16 | 81.67 | 80.92 | 81.67 | 312,867 | +0.58(+0.71%) |
Apr 05, 2013 | 81.72 | 81.72 | 80.58 | 81.09 | 373,295 | -0.76(-0.93%) |
Apr 04, 2013 | 82.18 | 82.53 | 81.59 | 81.86 | 341,061 | -0.22(-0.26%) |
Apr 03, 2013 | 82.50 | 82.51 | 81.80 | 82.07 | 551,994 | -0.28(-0.34%) |
Apr 02, 2013 | 83.00 | 83.37 | 81.72 | 82.35 | 614,672 | -0.34(-0.41%) |
Apr 01, 2013 | 82.64 | 83.10 | 82.35 | 82.69 | 259,240 | +0.03(+0.03%) |
Mar 28, 2013 | 81.80 | 82.70 | 81.80 | 82.67 | 495,366 | +0.81(+0.99%) |
Mar 27, 2013 | 80.75 | 82.25 | 80.08 | 81.86 | 498,847 | +0.48(+0.59%) |
Mar 26, 2013 | 81.87 | 82.54 | 81.29 | 81.38 | 589,601 | -0.22(-0.26%) |
Mar 25, 2013 | 80.98 | 81.87 | 79.27 | 81.60 | 529,494 | -0.30(-0.36%) |
Mar 22, 2013 | 82.67 | 82.67 | 81.74 | 81.89 | 836,474 | -0.31(-0.38%) |
Mar 21, 2013 | 82.47 | 82.88 | 82.04 | 82.21 | 440,172 | -0.27(-0.33%) |
Mar 20, 2013 | 82.46 | 82.63 | 81.96 | 82.48 | 428,654 | +0.17(+0.21%) |
Mar 19, 2013 | 81.55 | 82.49 | 81.48 | 82.31 | 515,600 | +0.75(+0.91%) |
Mar 18, 2013 | 81.19 | 81.78 | 81.16 | 81.56 | 265,109 | -0.23(-0.29%) |
Mar 15, 2013 | 81.43 | 81.87 | 81.17 | 81.79 | 333,077 | +0.24(+0.30%) |
Mar 14, 2013 | 80.93 | 81.61 | 80.89 | 81.55 | 304,027 | +0.64(+0.79%) |
Mar 13, 2013 | 80.21 | 80.92 | 80.19 | 80.91 | 314,439 | +0.48(+0.59%) |
Mar 12, 2013 | 80.24 | 80.55 | 79.74 | 80.44 | 519,486 | +0.30(+0.37%) |
Mar 11, 2013 | 80.45 | 80.61 | 79.80 | 80.14 | 496,190 | -0.15(-0.19%) |
Mar 08, 2013 | 80.01 | 80.29 | 79.61 | 80.29 | 390,521 | +0.60(+0.75%) |
Mar 07, 2013 | 79.50 | 79.91 | 79.44 | 79.69 | 328,811 | +0.30(+0.38%) |
Mar 06, 2013 | 79.42 | 79.76 | 78.90 | 79.39 | 236,754 | +0.03(+0.03%) |
Mar 05, 2013 | 78.70 | 79.82 | 78.56 | 79.36 | 400,994 | +0.79(+1.00%) |
Mar 04, 2013 | 77.96 | 78.66 | 77.85 | 78.57 | 466,106 | +0.16(+0.21%) |