Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 74.39 | 74.67 | 73.52 | 73.52 | 82,093 | -1.07(-1.44%) |
May 30, 2013 | 74.35 | 74.82 | 74.23 | 74.59 | 77,327 | +0.24(+0.33%) |
May 29, 2013 | 74.31 | 74.41 | 73.56 | 74.35 | 119,109 | -0.24(-0.33%) |
May 28, 2013 | 74.65 | 74.86 | 74.31 | 74.59 | 62,306 | +0.85(+1.16%) |
May 24, 2013 | 73.59 | 73.83 | 73.29 | 73.74 | 26,639 | -0.25(-0.34%) |
May 23, 2013 | 73.21 | 74.14 | 72.94 | 73.99 | 48,949 | -0.10(-0.13%) |
May 22, 2013 | 75.22 | 75.77 | 73.79 | 74.09 | 77,984 | -0.97(-1.29%) |
May 21, 2013 | 75.20 | 75.43 | 74.89 | 75.05 | 162,858 | -0.05(-0.06%) |
May 20, 2013 | 75.00 | 75.37 | 74.67 | 75.10 | 67,016 | +0.11(+0.15%) |
May 17, 2013 | 74.45 | 75.01 | 74.38 | 74.99 | 44,819 | +0.93(+1.25%) |
May 16, 2013 | 74.32 | 74.70 | 74.02 | 74.06 | 33,773 | -0.42(-0.57%) |
May 15, 2013 | 73.79 | 74.69 | 73.79 | 74.48 | 59,686 | +1.29(+1.76%) |
May 13, 2013 | 73.74 | 73.74 | 73.03 | 73.19 | 115,392 | -0.59(-0.80%) |
May 10, 2013 | 73.59 | 73.86 | 73.23 | 73.79 | 61,994 | +0.08(+0.11%) |
May 09, 2013 | 73.98 | 74.15 | 73.55 | 73.70 | 79,340 | -0.27(-0.36%) |
May 08, 2013 | 73.36 | 73.97 | 73.12 | 73.97 | 184,849 | +0.67(+0.92%) |
May 07, 2013 | 72.97 | 73.40 | 72.60 | 73.30 | 234,567 | +0.62(+0.85%) |
May 06, 2013 | 72.52 | 72.76 | 72.28 | 72.68 | 127,241 | +0.25(+0.35%) |
May 03, 2013 | 72.07 | 72.68 | 71.13 | 72.43 | 105,463 | +1.30(+1.83%) |
May 02, 2013 | 70.63 | 71.29 | 70.28 | 71.13 | 228,548 | +0.64(+0.91%) |
May 01, 2013 | 71.55 | 71.55 | 70.45 | 70.49 | 308,118 | -1.40(-1.95%) |
Apr 30, 2013 | 71.46 | 71.90 | 71.02 | 71.89 | 116,663 | +0.28(+0.39%) |
Apr 29, 2013 | 71.12 | 71.71 | 70.72 | 71.62 | 308,551 | +0.84(+1.19%) |
Apr 26, 2013 | 71.68 | 71.74 | 70.51 | 70.77 | 48,230 | -0.97(-1.35%) |
Apr 25, 2013 | 71.69 | 72.29 | 71.49 | 71.74 | 48,347 | +0.55(+0.78%) |
Apr 24, 2013 | 70.16 | 71.28 | 70.16 | 71.19 | 54,286 | +1.13(+1.61%) |
Apr 23, 2013 | 69.53 | 70.07 | 69.37 | 70.06 | 67,422 | +0.68(+0.98%) |
Apr 22, 2013 | 68.99 | 69.61 | 68.32 | 69.38 | 88,954 | +0.58(+0.85%) |
Apr 19, 2013 | 68.38 | 68.79 | 68.16 | 68.79 | 72,019 | +0.87(+1.28%) |
Apr 18, 2013 | 68.35 | 68.50 | 67.53 | 67.93 | 71,853 | -0.22(-0.32%) |
Apr 17, 2013 | 68.67 | 68.67 | 67.78 | 68.15 | 128,440 | -1.14(-1.64%) |
Apr 16, 2013 | 68.71 | 69.28 | 68.71 | 69.28 | 121,227 | +1.38(+2.03%) |
Apr 15, 2013 | 70.10 | 70.10 | 67.85 | 67.90 | 82,149 | -2.88(-4.07%) |
Apr 12, 2013 | 71.37 | 71.55 | 70.43 | 70.78 | 109,807 | -0.86(-1.20%) |
Apr 11, 2013 | 71.22 | 72.05 | 71.22 | 71.64 | 66,126 | +0.22(+0.31%) |
Apr 10, 2013 | 70.92 | 71.45 | 70.86 | 71.42 | 231,441 | +0.56(+0.79%) |
Apr 09, 2013 | 70.40 | 71.19 | 70.39 | 70.86 | 46,053 | +0.67(+0.95%) |
Apr 08, 2013 | 69.74 | 70.22 | 69.67 | 70.20 | 43,871 | +0.22(+0.31%) |
Apr 05, 2013 | 69.40 | 69.99 | 69.21 | 69.98 | 101,249 | -0.17(-0.24%) |
Apr 04, 2013 | 69.64 | 70.40 | 69.64 | 70.15 | 92,928 | +0.48(+0.69%) |
Apr 03, 2013 | 70.52 | 70.60 | 69.25 | 69.67 | 66,710 | -0.75(-1.06%) |
Apr 02, 2013 | 71.34 | 71.35 | 70.29 | 70.42 | 110,926 | -0.67(-0.95%) |
Apr 01, 2013 | 72.10 | 72.11 | 70.95 | 71.09 | 708,545 | -0.93(-1.28%) |
Mar 28, 2013 | 71.59 | 72.07 | 71.49 | 72.02 | 36,343 | +0.35(+0.49%) |
Mar 27, 2013 | 71.26 | 71.67 | 70.95 | 71.67 | 44,623 | +0.01(+0.01%) |
Mar 26, 2013 | 71.50 | 71.69 | 71.30 | 71.66 | 80,468 | +0.41(+0.58%) |
Mar 25, 2013 | 71.97 | 71.97 | 70.91 | 71.25 | 48,196 | -0.44(-0.61%) |
Mar 22, 2013 | 71.99 | 72.01 | 71.53 | 71.68 | 58,842 | -0.07(-0.09%) |
Mar 21, 2013 | 72.48 | 72.48 | 71.71 | 71.75 | 66,196 | -1.04(-1.43%) |
Mar 20, 2013 | 72.37 | 72.89 | 72.37 | 72.79 | 110,125 | +0.56(+0.78%) |
Mar 19, 2013 | 72.63 | 72.63 | 71.55 | 72.23 | 47,023 | -0.24(-0.34%) |
Mar 18, 2013 | 72.39 | 72.72 | 71.59 | 72.47 | 88,881 | -0.47(-0.65%) |
Mar 15, 2013 | 72.89 | 73.08 | 72.74 | 72.94 | 65,490 | +0.02(+0.03%) |
Mar 14, 2013 | 72.54 | 72.93 | 72.47 | 72.92 | 47,115 | +0.49(+0.67%) |
Mar 13, 2013 | 72.63 | 72.63 | 72.20 | 72.43 | 33,920 | -0.17(-0.23%) |
Mar 12, 2013 | 72.49 | 72.95 | 72.40 | 72.60 | 68,677 | +0.11(+0.16%) |
Mar 11, 2013 | 72.27 | 72.58 | 71.88 | 72.49 | 58,165 | +0.30(+0.42%) |
Mar 08, 2013 | 71.89 | 72.26 | 71.78 | 72.19 | 53,984 | +0.67(+0.94%) |
Mar 07, 2013 | 71.42 | 71.67 | 71.42 | 71.51 | 49,485 | +0.23(+0.32%) |
Mar 06, 2013 | 70.99 | 71.46 | 70.97 | 71.29 | 42,759 | +0.69(+0.98%) |
Mar 05, 2013 | 70.60 | 71.12 | 70.52 | 70.60 | 57,349 | +0.42(+0.60%) |
Mar 04, 2013 | 69.92 | 70.17 | 69.50 | 70.17 | 125,813 | +0.19(+0.28%) |