Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.01 | 82.76 | 81.50 | 81.50 | 211,446 | -1.02(-1.23%) |
May 30, 2013 | 82.17 | 82.80 | 82.13 | 82.51 | 151,145 | +0.43(+0.53%) |
May 29, 2013 | 82.19 | 82.34 | 81.58 | 82.08 | 188,344 | -0.64(-0.78%) |
May 28, 2013 | 83.52 | 83.52 | 82.37 | 82.72 | 309,907 | +0.48(+0.59%) |
May 24, 2013 | 82.17 | 82.35 | 81.60 | 82.24 | 132,869 | -0.34(-0.41%) |
May 23, 2013 | 81.69 | 82.71 | 81.56 | 82.58 | 310,142 | -0.15(-0.18%) |
May 22, 2013 | 84.00 | 84.58 | 82.35 | 82.73 | 576,040 | -1.19(-1.41%) |
May 21, 2013 | 83.95 | 84.17 | 83.60 | 83.92 | 217,587 | +0.14(+0.17%) |
May 20, 2013 | 83.82 | 84.08 | 83.64 | 83.77 | 259,351 | -0.09(-0.11%) |
May 17, 2013 | 83.38 | 83.88 | 83.24 | 83.87 | 229,735 | +0.89(+1.07%) |
May 16, 2013 | 83.44 | 83.63 | 82.87 | 82.98 | 138,473 | -0.54(-0.65%) |
May 15, 2013 | 82.99 | 83.72 | 82.97 | 83.52 | 217,159 | +1.41(+1.72%) |
May 13, 2013 | 82.17 | 82.28 | 81.87 | 82.11 | 191,208 | -0.19(-0.24%) |
May 10, 2013 | 81.81 | 82.31 | 81.70 | 82.30 | 166,528 | +0.58(+0.71%) |
May 09, 2013 | 81.91 | 82.08 | 81.56 | 81.72 | 196,564 | -0.28(-0.34%) |
May 08, 2013 | 81.58 | 82.02 | 81.52 | 82.00 | 134,773 | +0.39(+0.48%) |
May 07, 2013 | 81.32 | 81.61 | 81.04 | 81.61 | 196,962 | +0.49(+0.61%) |
May 06, 2013 | 80.79 | 81.18 | 80.77 | 81.12 | 199,766 | +0.32(+0.40%) |
May 03, 2013 | 80.69 | 81.08 | 80.54 | 80.79 | 223,448 | +0.86(+1.08%) |
May 02, 2013 | 79.49 | 79.97 | 79.34 | 79.93 | 185,823 | +0.79(+0.99%) |
May 01, 2013 | 79.84 | 79.84 | 79.11 | 79.14 | 269,142 | -0.87(-1.09%) |
Apr 30, 2013 | 79.59 | 80.01 | 79.26 | 80.01 | 182,995 | +0.40(+0.50%) |
Apr 29, 2013 | 79.49 | 79.77 | 79.25 | 79.62 | 169,690 | +0.43(+0.55%) |
Apr 26, 2013 | 79.54 | 79.59 | 78.98 | 79.19 | 263,127 | -0.41(-0.51%) |
Apr 25, 2013 | 79.42 | 79.99 | 79.34 | 79.59 | 257,580 | +0.54(+0.69%) |
Apr 24, 2013 | 78.86 | 79.19 | 78.79 | 79.05 | 186,331 | +0.23(+0.29%) |
Apr 23, 2013 | 78.19 | 78.87 | 78.19 | 78.82 | 157,976 | +0.99(+1.27%) |
Apr 22, 2013 | 77.78 | 78.06 | 76.97 | 77.83 | 186,624 | +0.24(+0.31%) |
Apr 19, 2013 | 77.04 | 77.65 | 76.70 | 77.59 | 123,027 | +1.00(+1.30%) |
Apr 18, 2013 | 77.25 | 77.35 | 76.29 | 76.59 | 137,101 | -0.38(-0.49%) |
Apr 17, 2013 | 77.73 | 77.73 | 76.50 | 76.98 | 188,388 | -1.22(-1.56%) |
Apr 16, 2013 | 77.64 | 78.23 | 77.35 | 78.19 | 159,431 | +1.34(+1.74%) |
Apr 15, 2013 | 78.74 | 78.76 | 76.80 | 76.86 | 456,748 | -2.23(-2.82%) |
Apr 12, 2013 | 78.94 | 79.18 | 78.60 | 79.08 | 140,591 | -0.24(-0.30%) |
Apr 11, 2013 | 78.87 | 79.59 | 78.87 | 79.32 | 196,506 | +0.41(+0.51%) |
Apr 10, 2013 | 78.19 | 78.92 | 78.19 | 78.91 | 183,430 | +1.01(+1.29%) |
Apr 09, 2013 | 77.87 | 78.16 | 77.46 | 77.91 | 141,629 | +0.21(+0.27%) |
Apr 08, 2013 | 77.17 | 77.71 | 76.85 | 77.69 | 148,885 | +0.60(+0.78%) |
Apr 05, 2013 | 76.20 | 77.13 | 76.04 | 77.09 | 487,682 | -0.21(-0.27%) |
Apr 04, 2013 | 77.02 | 77.31 | 76.81 | 77.31 | 144,092 | +0.46(+0.59%) |
Apr 03, 2013 | 77.94 | 77.94 | 76.64 | 76.85 | 159,681 | -1.05(-1.35%) |
Apr 02, 2013 | 78.33 | 78.41 | 77.72 | 77.90 | 927,686 | -0.03(-0.03%) |
Apr 01, 2013 | 78.75 | 78.78 | 77.77 | 77.92 | 294,840 | -0.73(-0.93%) |
Mar 28, 2013 | 78.08 | 78.72 | 78.04 | 78.65 | 244,904 | +0.51(+0.65%) |
Mar 27, 2013 | 77.58 | 78.18 | 77.37 | 78.14 | 194,006 | +0.07(+0.09%) |
Mar 26, 2013 | 77.85 | 78.08 | 77.69 | 78.08 | 163,420 | +0.58(+0.75%) |
Mar 25, 2013 | 78.03 | 78.20 | 77.14 | 77.49 | 189,658 | -0.29(-0.37%) |
Mar 22, 2013 | 77.73 | 77.85 | 77.59 | 77.78 | 212,620 | +0.31(+0.40%) |
Mar 21, 2013 | 77.55 | 77.95 | 77.27 | 77.47 | 207,917 | -0.66(-0.85%) |
Mar 20, 2013 | 77.92 | 78.22 | 77.71 | 78.13 | 154,300 | +0.79(+1.02%) |
Mar 19, 2013 | 77.82 | 77.89 | 76.82 | 77.34 | 157,282 | -0.29(-0.37%) |
Mar 18, 2013 | 77.42 | 77.91 | 77.05 | 77.63 | 242,446 | -0.36(-0.47%) |
Mar 15, 2013 | 78.14 | 78.22 | 77.86 | 77.99 | 137,246 | -0.28(-0.36%) |
Mar 14, 2013 | 78.07 | 78.29 | 77.95 | 78.27 | 188,971 | +0.48(+0.62%) |
Mar 13, 2013 | 77.55 | 77.88 | 77.35 | 77.79 | 143,259 | +0.29(+0.37%) |
Mar 12, 2013 | 77.51 | 77.61 | 77.23 | 77.50 | 347,930 | -0.13(-0.16%) |
Mar 11, 2013 | 77.29 | 77.64 | 77.20 | 77.63 | 202,347 | +0.20(+0.26%) |
Mar 08, 2013 | 77.26 | 77.49 | 76.87 | 77.42 | 185,661 | +0.58(+0.75%) |
Mar 07, 2013 | 76.84 | 76.99 | 76.74 | 76.85 | 251,727 | +0.08(+0.11%) |
Mar 06, 2013 | 76.98 | 77.09 | 76.65 | 76.76 | 256,158 | +0.06(+0.08%) |
Mar 05, 2013 | 76.35 | 76.82 | 76.28 | 76.71 | 348,926 | +0.80(+1.06%) |
Mar 04, 2013 | 75.38 | 75.90 | 75.20 | 75.90 | 245,479 | +0.41(+0.55%) |