Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 79.56 | 80.17 | 78.88 | 78.88 | 96,778 | -0.83(-1.04%) |
May 30, 2013 | 79.85 | 80.30 | 79.68 | 79.71 | 88,969 | +0.03(+0.04%) |
May 29, 2013 | 80.17 | 80.17 | 79.32 | 79.68 | 102,908 | -0.76(-0.94%) |
May 28, 2013 | 80.96 | 81.00 | 80.09 | 80.44 | 129,389 | +0.78(+0.97%) |
May 24, 2013 | 79.34 | 79.67 | 78.87 | 79.66 | 46,694 | -0.10(-0.13%) |
May 23, 2013 | 79.14 | 79.93 | 78.94 | 79.76 | 119,461 | -0.25(-0.32%) |
May 22, 2013 | 81.02 | 81.47 | 79.59 | 80.02 | 306,580 | -0.76(-0.94%) |
May 21, 2013 | 80.84 | 81.07 | 80.48 | 80.78 | 97,162 | +0.33(+0.41%) |
May 20, 2013 | 80.59 | 80.76 | 80.33 | 80.44 | 105,642 | -0.18(-0.23%) |
May 17, 2013 | 80.23 | 80.64 | 80.04 | 80.63 | 54,098 | +0.79(+0.98%) |
May 16, 2013 | 80.60 | 80.75 | 79.69 | 79.84 | 93,480 | -0.84(-1.04%) |
May 15, 2013 | 80.25 | 80.79 | 80.25 | 80.68 | 82,362 | +1.20(+1.51%) |
May 13, 2013 | 79.39 | 79.52 | 79.11 | 79.48 | 108,324 | +0.01(+0.01%) |
May 10, 2013 | 78.95 | 79.47 | 78.94 | 79.47 | 67,747 | +0.70(+0.89%) |
May 09, 2013 | 78.88 | 79.13 | 78.57 | 78.77 | 63,866 | +0.08(+0.10%) |
May 08, 2013 | 78.49 | 78.70 | 78.31 | 78.69 | 61,744 | +0.20(+0.26%) |
May 07, 2013 | 78.15 | 78.51 | 77.74 | 78.49 | 66,382 | +0.67(+0.86%) |
May 06, 2013 | 77.86 | 78.01 | 77.56 | 77.82 | 65,116 | +0.21(+0.27%) |
May 03, 2013 | 77.44 | 77.82 | 77.22 | 77.61 | 118,830 | +0.96(+1.25%) |
May 02, 2013 | 76.17 | 76.68 | 76.12 | 76.65 | 55,825 | +0.81(+1.07%) |
May 01, 2013 | 76.20 | 76.42 | 75.79 | 75.84 | 53,497 | -0.44(-0.57%) |
Apr 30, 2013 | 76.00 | 76.32 | 75.91 | 76.27 | 53,299 | +0.21(+0.28%) |
Apr 29, 2013 | 76.13 | 76.31 | 75.81 | 76.06 | 105,346 | +0.25(+0.33%) |
Apr 26, 2013 | 76.00 | 76.02 | 75.58 | 75.81 | 50,499 | -0.28(-0.37%) |
Apr 25, 2013 | 75.59 | 76.32 | 75.54 | 76.09 | 61,586 | +0.83(+1.10%) |
Apr 24, 2013 | 75.57 | 75.63 | 75.07 | 75.26 | 79,481 | +0.09(+0.12%) |
Apr 23, 2013 | 74.69 | 75.24 | 74.40 | 75.17 | 101,796 | +0.82(+1.10%) |
Apr 22, 2013 | 74.23 | 74.47 | 73.50 | 74.35 | 86,775 | +0.31(+0.42%) |
Apr 19, 2013 | 73.38 | 74.04 | 73.20 | 74.04 | 32,044 | +0.89(+1.22%) |
Apr 18, 2013 | 74.14 | 74.14 | 72.88 | 73.15 | 65,601 | -0.82(-1.11%) |
Apr 17, 2013 | 74.27 | 74.35 | 73.52 | 73.97 | 74,357 | -0.78(-1.05%) |
Apr 16, 2013 | 74.33 | 74.79 | 74.08 | 74.76 | 62,490 | +0.99(+1.34%) |
Apr 15, 2013 | 75.63 | 75.63 | 73.75 | 73.77 | 140,984 | -2.07(-2.73%) |
Apr 12, 2013 | 75.37 | 75.84 | 75.31 | 75.84 | 43,427 | +0.34(+0.45%) |
Apr 11, 2013 | 74.91 | 75.80 | 74.91 | 75.50 | 77,944 | +0.69(+0.92%) |
Apr 10, 2013 | 74.08 | 74.87 | 74.08 | 74.81 | 29,097 | +0.89(+1.20%) |
Apr 09, 2013 | 74.18 | 74.28 | 73.68 | 73.92 | 32,185 | -0.15(-0.20%) |
Apr 08, 2013 | 73.55 | 74.07 | 73.30 | 74.07 | 35,101 | +0.72(+0.98%) |
Apr 05, 2013 | 72.74 | 73.39 | 72.30 | 73.35 | 65,505 | -0.23(-0.31%) |
Apr 04, 2013 | 73.15 | 73.62 | 73.15 | 73.58 | 55,801 | +0.41(+0.56%) |
Apr 03, 2013 | 74.03 | 74.04 | 72.95 | 73.17 | 65,920 | -0.76(-1.03%) |
Apr 02, 2013 | 73.74 | 74.12 | 73.74 | 73.93 | 65,139 | +0.47(+0.64%) |
Apr 01, 2013 | 74.03 | 74.15 | 73.32 | 73.46 | 188,340 | -0.55(-0.74%) |
Mar 28, 2013 | 73.74 | 74.07 | 73.74 | 74.01 | 54,450 | +0.21(+0.28%) |
Mar 27, 2013 | 73.35 | 73.82 | 73.15 | 73.80 | 32,435 | +0.11(+0.15%) |
Mar 26, 2013 | 73.62 | 73.69 | 73.37 | 73.68 | 75,310 | +0.36(+0.49%) |
Mar 25, 2013 | 73.67 | 73.94 | 72.99 | 73.33 | 87,742 | -0.03(-0.05%) |
Mar 22, 2013 | 72.87 | 73.45 | 72.87 | 73.36 | 34,602 | +0.65(+0.90%) |
Mar 21, 2013 | 72.99 | 73.11 | 72.45 | 72.71 | 120,851 | -0.62(-0.84%) |
Mar 20, 2013 | 72.74 | 73.47 | 72.74 | 73.33 | 57,947 | +0.91(+1.25%) |
Mar 19, 2013 | 73.14 | 73.14 | 71.91 | 72.42 | 51,428 | -0.48(-0.66%) |
Mar 18, 2013 | 72.62 | 73.14 | 72.41 | 72.90 | 99,846 | -0.47(-0.64%) |
Mar 15, 2013 | 73.51 | 73.57 | 73.24 | 73.37 | 31,587 | -0.30(-0.40%) |
Mar 14, 2013 | 73.66 | 73.68 | 73.43 | 73.67 | 54,584 | +0.21(+0.28%) |
Mar 13, 2013 | 73.19 | 73.54 | 73.03 | 73.46 | 33,943 | +0.34(+0.47%) |
Mar 12, 2013 | 73.33 | 73.33 | 72.90 | 73.12 | 68,942 | -0.21(-0.29%) |
Mar 11, 2013 | 73.12 | 73.34 | 72.99 | 73.33 | 106,263 | +0.18(+0.25%) |
Mar 08, 2013 | 72.90 | 73.23 | 72.54 | 73.14 | 72,061 | +0.67(+0.93%) |
Mar 07, 2013 | 72.40 | 72.75 | 72.25 | 72.47 | 72,065 | +0.17(+0.24%) |
Mar 06, 2013 | 72.51 | 72.71 | 72.20 | 72.30 | 62,550 | -0.02(-0.02%) |
Mar 05, 2013 | 71.95 | 72.40 | 71.93 | 72.31 | 62,937 | +0.78(+1.09%) |
Mar 04, 2013 | 70.83 | 71.55 | 70.83 | 71.54 | 53,368 | +0.64(+0.90%) |