Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 80.92 | 81.63 | 80.62 | 80.62 | 268,377 | -0.76(-0.93%) |
May 30, 2013 | 81.02 | 81.56 | 80.87 | 81.37 | 248,709 | +0.59(+0.73%) |
May 29, 2013 | 81.07 | 81.21 | 80.13 | 80.79 | 251,661 | -0.78(-0.96%) |
May 28, 2013 | 81.80 | 82.25 | 81.07 | 81.57 | 318,913 | +0.94(+1.16%) |
May 24, 2013 | 80.45 | 80.75 | 79.88 | 80.63 | 350,942 | -0.21(-0.26%) |
May 23, 2013 | 79.82 | 80.95 | 79.64 | 80.85 | 373,114 | +0.00(+0.00%) |
May 22, 2013 | 82.37 | 82.97 | 80.46 | 80.85 | 564,065 | -1.42(-1.73%) |
May 21, 2013 | 82.16 | 82.44 | 81.94 | 82.27 | 250,287 | +0.12(+0.15%) |
May 20, 2013 | 81.85 | 82.44 | 81.82 | 82.15 | 395,069 | +0.19(+0.23%) |
May 17, 2013 | 81.36 | 81.99 | 81.35 | 81.96 | 381,901 | +0.88(+1.08%) |
May 16, 2013 | 81.36 | 81.67 | 80.93 | 81.08 | 321,085 | -0.33(-0.41%) |
May 15, 2013 | 81.01 | 81.69 | 80.95 | 81.42 | 356,915 | +1.23(+1.53%) |
May 13, 2013 | 80.14 | 80.41 | 79.90 | 80.19 | 255,018 | -0.07(-0.08%) |
May 10, 2013 | 79.71 | 80.27 | 79.63 | 80.26 | 265,602 | +0.67(+0.84%) |
May 09, 2013 | 79.83 | 79.99 | 79.45 | 79.59 | 228,312 | -0.29(-0.36%) |
May 08, 2013 | 79.32 | 79.87 | 79.28 | 79.87 | 432,473 | +0.31(+0.40%) |
May 07, 2013 | 79.04 | 79.56 | 78.82 | 79.56 | 237,968 | +0.64(+0.81%) |
May 06, 2013 | 78.46 | 78.96 | 78.42 | 78.92 | 269,041 | +0.52(+0.66%) |
May 03, 2013 | 78.33 | 78.82 | 77.34 | 78.40 | 452,247 | +1.06(+1.38%) |
May 02, 2013 | 76.78 | 77.45 | 76.61 | 77.34 | 243,723 | +1.00(+1.30%) |
May 01, 2013 | 77.60 | 77.61 | 76.30 | 76.34 | 364,906 | -1.47(-1.89%) |
Apr 30, 2013 | 77.36 | 77.81 | 76.99 | 77.81 | 251,347 | +0.48(+0.62%) |
Apr 29, 2013 | 77.12 | 77.49 | 76.95 | 77.34 | 176,008 | +0.50(+0.65%) |
Apr 26, 2013 | 76.85 | 77.11 | 76.50 | 76.84 | 253,085 | -0.27(-0.35%) |
Apr 25, 2013 | 76.85 | 77.48 | 76.73 | 77.11 | 374,355 | +0.46(+0.60%) |
Apr 24, 2013 | 76.04 | 76.67 | 76.01 | 76.65 | 194,367 | +0.41(+0.53%) |
Apr 23, 2013 | 75.87 | 76.26 | 75.49 | 76.24 | 690,484 | +0.96(+1.27%) |
Apr 22, 2013 | 75.12 | 75.44 | 74.18 | 75.29 | 539,368 | +0.26(+0.35%) |
Apr 19, 2013 | 74.62 | 75.07 | 74.04 | 75.02 | 308,351 | +0.78(+1.05%) |
Apr 18, 2013 | 74.81 | 74.90 | 73.92 | 74.24 | 808,982 | -0.43(-0.58%) |
Apr 17, 2013 | 75.34 | 75.44 | 74.15 | 74.67 | 389,260 | -1.28(-1.68%) |
Apr 16, 2013 | 75.46 | 76.02 | 75.13 | 75.95 | 364,009 | +1.18(+1.58%) |
Apr 15, 2013 | 76.94 | 77.08 | 74.60 | 74.77 | 1,126,968 | -2.61(-3.38%) |
Apr 12, 2013 | 77.37 | 77.62 | 76.95 | 77.38 | 241,092 | -0.33(-0.43%) |
Apr 11, 2013 | 77.40 | 78.07 | 77.34 | 77.71 | 545,174 | +0.31(+0.40%) |
Apr 10, 2013 | 76.57 | 77.54 | 76.48 | 77.41 | 550,166 | +1.11(+1.45%) |
Apr 09, 2013 | 76.51 | 76.67 | 76.06 | 76.30 | 268,596 | -0.01(-0.01%) |
Apr 08, 2013 | 75.66 | 76.34 | 75.36 | 76.31 | 371,775 | +0.66(+0.87%) |
Apr 05, 2013 | 74.59 | 75.65 | 74.53 | 75.65 | 871,227 | -0.14(-0.19%) |
Apr 04, 2013 | 75.18 | 75.80 | 75.16 | 75.80 | 381,370 | +0.55(+0.74%) |
Apr 03, 2013 | 76.56 | 76.66 | 74.99 | 75.24 | 600,199 | -1.22(-1.59%) |
Apr 02, 2013 | 77.33 | 77.36 | 76.29 | 76.46 | 386,802 | -0.37(-0.49%) |
Apr 01, 2013 | 77.58 | 77.74 | 76.53 | 76.84 | 708,397 | -0.75(-0.97%) |
Mar 28, 2013 | 77.41 | 77.82 | 77.36 | 77.59 | 540,253 | +0.14(+0.19%) |
Mar 27, 2013 | 76.80 | 77.50 | 76.56 | 77.44 | 426,693 | +0.14(+0.18%) |
Mar 26, 2013 | 77.28 | 77.40 | 76.93 | 77.30 | 267,839 | +0.36(+0.46%) |
Mar 25, 2013 | 77.26 | 77.59 | 76.52 | 76.95 | 490,031 | -0.05(-0.07%) |
Mar 22, 2013 | 77.10 | 77.19 | 76.83 | 77.00 | 565,425 | +0.19(+0.24%) |
Mar 21, 2013 | 76.80 | 77.31 | 76.56 | 76.81 | 1,073,091 | -0.58(-0.75%) |
Mar 20, 2013 | 77.24 | 77.46 | 77.04 | 77.39 | 426,894 | +0.68(+0.88%) |
Mar 19, 2013 | 77.19 | 77.35 | 76.08 | 76.71 | 313,380 | -0.32(-0.42%) |
Mar 18, 2013 | 76.59 | 77.30 | 76.46 | 77.03 | 673,502 | -0.32(-0.42%) |
Mar 15, 2013 | 77.33 | 77.50 | 77.15 | 77.36 | 639,889 | -0.11(-0.14%) |
Mar 14, 2013 | 76.94 | 77.47 | 76.90 | 77.47 | 389,989 | +0.68(+0.89%) |
Mar 13, 2013 | 76.48 | 76.89 | 76.28 | 76.79 | 324,255 | +0.36(+0.47%) |
Mar 12, 2013 | 76.51 | 76.67 | 76.22 | 76.43 | 378,012 | -0.15(-0.20%) |
Mar 11, 2013 | 76.33 | 76.62 | 76.23 | 76.58 | 578,635 | +0.06(+0.08%) |
Mar 08, 2013 | 76.42 | 76.53 | 75.91 | 76.52 | 722,768 | +0.69(+0.91%) |
Mar 07, 2013 | 75.59 | 75.88 | 75.53 | 75.83 | 301,633 | +0.28(+0.37%) |
Mar 06, 2013 | 75.61 | 75.73 | 75.34 | 75.55 | 391,999 | +0.20(+0.27%) |
Mar 05, 2013 | 74.86 | 75.46 | 74.86 | 75.35 | 578,068 | +0.86(+1.15%) |
Mar 04, 2013 | 74.17 | 74.51 | 73.76 | 74.49 | 377,724 | +0.25(+0.33%) |