Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 81.67 | 83.52 | 81.26 | 81.87 | 1,607,581 | -0.08(-0.10%) |
May 30, 2013 | 80.59 | 82.42 | 80.22 | 81.96 | 1,177,550 | +1.58(+1.97%) |
May 29, 2013 | 80.00 | 81.15 | 79.89 | 80.37 | 1,053,587 | -0.30(-0.38%) |
May 28, 2013 | 81.84 | 82.01 | 80.60 | 80.68 | 974,502 | +0.01(+0.01%) |
May 24, 2013 | 80.80 | 81.07 | 80.04 | 80.67 | 913,495 | -0.85(-1.04%) |
May 23, 2013 | 80.95 | 81.73 | 80.36 | 81.51 | 990,466 | -0.25(-0.30%) |
May 22, 2013 | 82.91 | 83.61 | 81.45 | 81.76 | 929,630 | -1.10(-1.33%) |
May 21, 2013 | 82.46 | 83.06 | 81.87 | 82.86 | 1,512,308 | +0.31(+0.38%) |
May 20, 2013 | 81.78 | 83.06 | 81.47 | 82.55 | 881,478 | +0.47(+0.57%) |
May 17, 2013 | 80.64 | 82.08 | 80.45 | 82.08 | 2,263,898 | +1.99(+2.48%) |
May 16, 2013 | 79.95 | 80.55 | 79.55 | 80.09 | 1,803,757 | -0.20(-0.25%) |
May 15, 2013 | 78.70 | 80.39 | 78.30 | 80.29 | 1,763,916 | +3.15(+4.09%) |
May 13, 2013 | 76.94 | 77.89 | 76.56 | 77.14 | 1,117,578 | -0.05(-0.06%) |
May 10, 2013 | 76.45 | 77.52 | 76.42 | 77.19 | 1,121,990 | +0.90(+1.18%) |
May 09, 2013 | 76.45 | 77.05 | 76.15 | 76.28 | 1,005,626 | -0.23(-0.30%) |
May 08, 2013 | 75.92 | 76.51 | 75.65 | 76.51 | 1,284,955 | +0.44(+0.58%) |
May 07, 2013 | 75.35 | 76.36 | 75.20 | 76.07 | 1,045,770 | +1.03(+1.37%) |
May 06, 2013 | 74.50 | 75.29 | 74.34 | 75.04 | 1,318,191 | +0.41(+0.55%) |
May 03, 2013 | 73.47 | 75.74 | 73.47 | 74.63 | 1,625,833 | +2.36(+3.27%) |
May 02, 2013 | 71.55 | 72.34 | 71.35 | 72.27 | 1,308,999 | +1.05(+1.48%) |
May 01, 2013 | 71.91 | 72.10 | 71.11 | 71.22 | 1,577,727 | -1.12(-1.55%) |
Apr 30, 2013 | 72.43 | 72.47 | 71.31 | 72.34 | 1,886,113 | -0.21(-0.29%) |
Apr 29, 2013 | 73.01 | 73.50 | 72.34 | 72.55 | 934,301 | +0.07(+0.10%) |
Apr 26, 2013 | 74.05 | 73.96 | 71.93 | 72.48 | 1,097,296 | -1.48(-2.00%) |
Apr 25, 2013 | 73.18 | 74.53 | 72.93 | 73.96 | 1,636,478 | +0.96(+1.32%) |
Apr 24, 2013 | 71.95 | 73.11 | 71.91 | 72.99 | 1,611,542 | +1.38(+1.93%) |
Apr 23, 2013 | 71.11 | 71.77 | 70.88 | 71.61 | 1,175,014 | +0.86(+1.21%) |
Apr 22, 2013 | 70.09 | 71.36 | 69.01 | 70.75 | 1,761,428 | +0.88(+1.26%) |
Apr 19, 2013 | 70.57 | 70.66 | 69.53 | 69.87 | 1,872,065 | -0.31(-0.44%) |
Apr 18, 2013 | 71.71 | 71.91 | 69.90 | 70.18 | 1,103,656 | -1.49(-2.07%) |
Apr 17, 2013 | 71.12 | 71.92 | 70.21 | 71.67 | 1,951,516 | -0.22(-0.31%) |
Apr 16, 2013 | 71.00 | 71.97 | 70.58 | 71.89 | 1,419,224 | +1.68(+2.40%) |
Apr 15, 2013 | 72.18 | 72.27 | 70.21 | 70.21 | 2,198,150 | -2.52(-3.46%) |
Apr 12, 2013 | 73.11 | 73.29 | 72.26 | 72.72 | 1,269,844 | -0.75(-1.02%) |
Apr 11, 2013 | 73.92 | 74.00 | 73.27 | 73.47 | 1,750,565 | -0.37(-0.50%) |
Apr 10, 2013 | 74.07 | 74.40 | 73.50 | 73.84 | 1,699,085 | -0.11(-0.15%) |
Apr 09, 2013 | 73.78 | 74.40 | 73.27 | 73.96 | 951,809 | +0.53(+0.72%) |
Apr 08, 2013 | 72.89 | 73.69 | 72.76 | 73.42 | 1,187,044 | +0.42(+0.58%) |
Apr 05, 2013 | 71.69 | 73.24 | 71.64 | 73.00 | 2,163,821 | -0.03(-0.04%) |
Apr 04, 2013 | 71.68 | 73.24 | 71.65 | 73.03 | 2,064,678 | +1.54(+2.16%) |
Apr 03, 2013 | 72.41 | 72.64 | 71.23 | 71.49 | 2,235,328 | -1.03(-1.42%) |
Apr 02, 2013 | 73.62 | 73.80 | 72.13 | 72.52 | 1,425,353 | -0.70(-0.96%) |
Apr 01, 2013 | 74.64 | 74.81 | 73.11 | 73.22 | 1,097,647 | -1.58(-2.11%) |
Mar 28, 2013 | 73.73 | 74.80 | 73.24 | 74.80 | 1,521,783 | +1.17(+1.59%) |
Mar 27, 2013 | 73.05 | 73.77 | 72.44 | 73.63 | 1,785,660 | -0.11(-0.14%) |
Mar 26, 2013 | 75.01 | 75.01 | 73.66 | 73.74 | 1,897,480 | -0.57(-0.77%) |
Mar 25, 2013 | 75.70 | 75.80 | 73.78 | 74.31 | 1,441,384 | -0.90(-1.19%) |
Mar 22, 2013 | 75.04 | 75.44 | 74.90 | 75.21 | 1,647,471 | +0.05(+0.07%) |
Mar 21, 2013 | 76.61 | 76.95 | 75.06 | 75.16 | 2,082,206 | -2.41(-3.11%) |
Mar 20, 2013 | 78.11 | 78.34 | 77.08 | 77.57 | 1,357,422 | -0.17(-0.22%) |
Mar 19, 2013 | 78.63 | 78.78 | 76.67 | 77.74 | 1,372,285 | -0.74(-0.94%) |
Mar 18, 2013 | 78.05 | 79.01 | 77.56 | 78.47 | 1,355,571 | -0.52(-0.66%) |
Mar 15, 2013 | 78.99 | 79.49 | 78.65 | 79.00 | 1,439,191 | -0.43(-0.55%) |
Mar 14, 2013 | 79.48 | 80.00 | 79.28 | 79.43 | 1,232,890 | +0.21(+0.27%) |
Mar 13, 2013 | 79.28 | 79.41 | 78.60 | 79.22 | 789,490 | -0.05(-0.06%) |
Mar 12, 2013 | 79.80 | 79.84 | 78.43 | 79.26 | 1,320,544 | -0.72(-0.90%) |
Mar 11, 2013 | 79.71 | 80.09 | 79.49 | 79.98 | 737,749 | -0.02(-0.02%) |
Mar 08, 2013 | 79.77 | 80.16 | 79.26 | 80.00 | 1,190,205 | +0.58(+0.73%) |
Mar 07, 2013 | 78.92 | 79.84 | 78.75 | 79.42 | 1,306,920 | +0.67(+0.85%) |
Mar 06, 2013 | 79.21 | 79.40 | 78.35 | 78.75 | 908,394 | -0.02(-0.03%) |
Mar 05, 2013 | 77.21 | 79.00 | 77.21 | 78.77 | 1,568,868 | +2.29(+2.99%) |
Mar 04, 2013 | 76.90 | 76.91 | 75.56 | 76.49 | 1,176,343 | -0.65(-0.85%) |