Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.26 | 78.25 | 76.90 | 76.90 | 4,602,259 | -0.80(-1.03%) |
May 30, 2013 | 77.65 | 78.11 | 77.42 | 77.70 | 3,727,246 | +0.20(+0.26%) |
May 29, 2013 | 77.44 | 77.66 | 77.05 | 77.50 | 3,030,793 | -0.32(-0.41%) |
May 28, 2013 | 77.51 | 78.37 | 77.44 | 77.82 | 3,903,162 | +0.92(+1.20%) |
May 24, 2013 | 76.61 | 77.05 | 76.36 | 76.90 | 3,195,323 | -0.10(-0.13%) |
May 23, 2013 | 76.75 | 77.20 | 76.42 | 77.00 | 3,657,457 | -0.27(-0.34%) |
May 22, 2013 | 77.82 | 78.31 | 77.11 | 77.26 | 5,496,707 | -0.41(-0.53%) |
May 21, 2013 | 77.74 | 77.90 | 77.33 | 77.67 | 3,567,845 | +0.20(+0.26%) |
May 20, 2013 | 77.06 | 77.70 | 76.94 | 77.47 | 3,543,682 | +0.23(+0.30%) |
May 17, 2013 | 77.08 | 77.51 | 76.93 | 77.24 | 5,856,053 | +0.22(+0.29%) |
May 16, 2013 | 77.11 | 77.45 | 76.93 | 77.02 | 3,873,300 | -0.30(-0.39%) |
May 15, 2013 | 76.55 | 77.47 | 76.48 | 77.32 | 4,200,274 | +0.69(+0.90%) |
May 13, 2013 | 76.27 | 76.78 | 76.07 | 76.62 | 2,949,641 | +0.01(+0.02%) |
May 10, 2013 | 76.33 | 76.72 | 76.10 | 76.61 | 4,317,289 | +0.39(+0.51%) |
May 09, 2013 | 74.97 | 76.63 | 74.97 | 76.22 | 6,470,752 | +1.19(+1.59%) |
May 08, 2013 | 74.91 | 75.09 | 74.73 | 75.03 | 3,827,937 | +0.13(+0.18%) |
May 07, 2013 | 74.62 | 75.15 | 74.58 | 74.90 | 3,223,896 | +0.12(+0.16%) |
May 06, 2013 | 74.63 | 74.88 | 74.51 | 74.78 | 3,135,656 | +0.01(+0.01%) |
May 03, 2013 | 74.17 | 75.05 | 73.53 | 74.77 | 4,345,229 | +1.24(+1.69%) |
May 02, 2013 | 72.84 | 73.76 | 72.75 | 73.53 | 4,499,521 | +1.03(+1.43%) |
May 01, 2013 | 72.66 | 72.89 | 72.41 | 72.50 | 4,699,730 | -0.11(-0.15%) |
Apr 30, 2013 | 72.10 | 72.63 | 71.40 | 72.61 | 5,436,421 | +0.61(+0.85%) |
Apr 29, 2013 | 72.05 | 72.25 | 71.35 | 72.00 | 4,186,532 | +0.03(+0.04%) |
Apr 26, 2013 | 72.79 | 72.73 | 71.82 | 71.97 | 4,844,688 | -0.76(-1.04%) |
Apr 25, 2013 | 72.43 | 73.25 | 71.77 | 72.73 | 13,018,148 | -2.07(-2.77%) |
Apr 24, 2013 | 74.62 | 74.99 | 74.36 | 74.80 | 4,669,799 | +0.33(+0.45%) |
Apr 23, 2013 | 73.67 | 74.55 | 73.41 | 74.47 | 4,628,900 | +1.10(+1.50%) |
Apr 22, 2013 | 73.30 | 73.57 | 72.91 | 73.36 | 3,816,942 | +0.06(+0.09%) |
Apr 19, 2013 | 73.02 | 73.42 | 72.68 | 73.30 | 4,793,228 | +0.51(+0.70%) |
Apr 18, 2013 | 73.39 | 73.48 | 72.31 | 72.79 | 4,535,074 | -0.35(-0.47%) |
Apr 17, 2013 | 73.13 | 73.36 | 72.76 | 73.14 | 4,550,429 | -0.46(-0.63%) |
Apr 16, 2013 | 73.98 | 74.09 | 73.29 | 73.61 | 3,802,674 | +0.27(+0.37%) |
Apr 15, 2013 | 74.30 | 74.83 | 73.32 | 73.34 | 5,303,193 | -1.33(-1.78%) |
Apr 12, 2013 | 74.81 | 75.08 | 74.41 | 74.67 | 3,044,907 | -0.40(-0.53%) |
Apr 11, 2013 | 74.79 | 75.39 | 74.79 | 75.06 | 3,083,253 | +0.39(+0.52%) |
Apr 10, 2013 | 73.56 | 74.84 | 73.52 | 74.67 | 4,705,588 | +1.21(+1.64%) |
Apr 09, 2013 | 73.50 | 73.98 | 73.08 | 73.47 | 3,418,610 | +0.14(+0.19%) |
Apr 08, 2013 | 73.41 | 73.79 | 72.88 | 73.33 | 2,808,796 | -0.02(-0.03%) |
Apr 05, 2013 | 72.43 | 73.42 | 72.36 | 73.35 | 3,573,269 | -0.03(-0.04%) |
Apr 04, 2013 | 73.38 | 73.65 | 73.02 | 73.38 | 2,554,335 | +0.10(+0.13%) |
Apr 03, 2013 | 73.92 | 74.17 | 73.11 | 73.28 | 4,728,488 | -0.58(-0.79%) |
Apr 02, 2013 | 73.36 | 74.06 | 73.36 | 73.86 | 3,025,301 | +0.60(+0.82%) |
Apr 01, 2013 | 73.50 | 73.62 | 73.10 | 73.26 | 2,430,545 | -0.46(-0.62%) |
Mar 28, 2013 | 73.27 | 73.74 | 73.00 | 73.72 | 3,283,191 | +0.71(+0.97%) |
Mar 27, 2013 | 73.05 | 73.16 | 72.79 | 73.01 | 3,071,269 | -0.54(-0.74%) |
Mar 26, 2013 | 73.09 | 73.66 | 73.09 | 73.55 | 2,730,619 | +0.62(+0.86%) |
Mar 25, 2013 | 73.87 | 74.06 | 72.59 | 72.93 | 5,392,356 | -0.87(-1.17%) |
Mar 22, 2013 | 72.88 | 73.84 | 72.88 | 73.79 | 3,475,120 | +1.03(+1.41%) |
Mar 21, 2013 | 73.08 | 73.13 | 72.61 | 72.77 | 2,794,751 | -0.50(-0.68%) |
Mar 20, 2013 | 73.44 | 73.62 | 73.07 | 73.27 | 2,595,621 | +0.33(+0.46%) |
Mar 19, 2013 | 73.38 | 73.49 | 72.56 | 72.93 | 4,631,183 | -0.16(-0.22%) |
Mar 18, 2013 | 72.97 | 73.47 | 72.96 | 73.09 | 2,612,257 | -0.69(-0.93%) |
Mar 15, 2013 | 73.43 | 74.11 | 73.40 | 73.78 | 7,426,640 | +0.26(+0.36%) |
Mar 14, 2013 | 73.04 | 73.52 | 72.99 | 73.52 | 3,183,093 | +0.64(+0.88%) |
Mar 13, 2013 | 72.90 | 73.20 | 72.73 | 72.87 | 2,970,479 | -0.03(-0.04%) |
Mar 12, 2013 | 73.38 | 73.49 | 72.78 | 72.90 | 3,211,317 | -0.47(-0.64%) |
Mar 11, 2013 | 73.04 | 73.47 | 73.04 | 73.37 | 2,482,249 | +0.07(+0.09%) |
Mar 08, 2013 | 72.81 | 73.37 | 72.69 | 73.30 | 3,401,133 | +0.81(+1.12%) |
Mar 07, 2013 | 72.67 | 72.92 | 72.45 | 72.49 | 2,706,070 | -0.08(-0.11%) |
Mar 06, 2013 | 72.62 | 73.10 | 72.44 | 72.57 | 5,004,552 | +0.15(+0.20%) |
Mar 05, 2013 | 71.95 | 72.68 | 71.87 | 72.43 | 3,795,900 | +0.81(+1.13%) |
Mar 04, 2013 | 71.78 | 71.78 | 71.14 | 71.62 | 3,700,878 | -0.34(-0.47%) |