Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 84.06 | 84.49 | 83.23 | 83.37 | 181,071 | -0.88(-1.04%) |
May 30, 2013 | 83.62 | 84.51 | 83.60 | 84.25 | 84,989 | +0.21(+0.25%) |
May 29, 2013 | 84.09 | 84.92 | 83.80 | 84.04 | 78,487 | -0.30(-0.36%) |
May 28, 2013 | 84.10 | 84.50 | 83.61 | 84.34 | 143,666 | +0.78(+0.93%) |
May 27, 2013 | 84.12 | 84.66 | 83.24 | 83.56 | 80,724 | -0.77(-0.91%) |
May 24, 2013 | 84.53 | 84.67 | 84.15 | 84.33 | 61,640 | -0.22(-0.26%) |
May 23, 2013 | 84.98 | 85.31 | 84.42 | 84.55 | 92,383 | -0.55(-0.65%) |
May 22, 2013 | 84.79 | 85.83 | 84.27 | 85.10 | 113,247 | +0.45(+0.53%) |
May 21, 2013 | 84.75 | 85.30 | 84.31 | 84.65 | 102,062 | -0.11(-0.13%) |
May 17, 2013 | 84.76 | 84.76 | 84.76 | 0 | +1.39(+1.67%) | |
May 16, 2013 | 81.39 | 83.49 | 81.36 | 83.37 | 79,391 | +1.77(+2.17%) |
May 15, 2013 | 81.84 | 82.07 | 81.31 | 81.60 | 66,228 | -0.75(-0.91%) |
May 13, 2013 | 82.23 | 82.66 | 82.05 | 82.35 | 29,802 | -0.20(-0.24%) |
May 10, 2013 | 82.56 | 82.99 | 82.23 | 82.55 | 38,118 | +0.13(+0.16%) |
May 09, 2013 | 82.30 | 82.97 | 82.00 | 82.42 | 49,410 | +0.33(+0.40%) |
May 08, 2013 | 80.73 | 83.48 | 80.73 | 82.09 | 275,403 | +1.20(+1.48%) |
May 07, 2013 | 80.15 | 81.49 | 79.26 | 80.89 | 151,744 | -0.20(-0.25%) |
May 06, 2013 | 82.11 | 83.45 | 81.06 | 81.09 | 65,700 | -1.61(-1.95%) |
May 03, 2013 | 81.74 | 82.75 | 81.39 | 82.70 | 89,221 | +1.19(+1.46%) |
May 02, 2013 | 79.60 | 82.17 | 79.60 | 81.51 | 232,783 | +1.55(+1.94%) |
May 01, 2013 | 77.98 | 80.09 | 77.95 | 79.96 | 180,736 | +2.35(+3.03%) |
Apr 30, 2013 | 76.09 | 77.79 | 75.80 | 77.61 | 111,584 | +1.11(+1.45%) |
Apr 29, 2013 | 76.09 | 76.59 | 76.09 | 76.50 | 32,300 | +0.43(+0.57%) |
Apr 26, 2013 | 75.74 | 76.29 | 75.62 | 76.07 | 75,370 | +0.45(+0.60%) |
Apr 25, 2013 | 75.59 | 75.94 | 75.41 | 75.62 | 33,508 | +0.04(+0.05%) |
Apr 24, 2013 | 75.40 | 75.95 | 75.06 | 75.58 | 57,057 | +0.32(+0.43%) |
Apr 23, 2013 | 74.58 | 75.49 | 74.50 | 75.26 | 53,169 | +0.58(+0.78%) |
Apr 22, 2013 | 75.49 | 75.49 | 74.34 | 74.68 | 48,534 | -0.71(-0.94%) |
Apr 19, 2013 | 74.59 | 75.46 | 74.50 | 75.39 | 43,555 | +0.05(+0.07%) |
Apr 18, 2013 | 74.98 | 75.49 | 74.73 | 75.34 | 88,855 | +1.06(+1.43%) |
Apr 17, 2013 | 74.75 | 74.99 | 73.60 | 74.28 | 73,575 | -0.69(-0.92%) |
Apr 16, 2013 | 73.78 | 75.14 | 73.60 | 74.97 | 60,204 | +0.97(+1.31%) |
Apr 15, 2013 | 74.21 | 74.50 | 73.91 | 74.00 | 57,610 | -0.33(-0.44%) |
Apr 12, 2013 | 74.80 | 74.91 | 74.06 | 74.33 | 88,755 | -0.20(-0.27%) |
Apr 11, 2013 | 75.02 | 75.05 | 74.35 | 74.53 | 33,971 | -0.58(-0.77%) |
Apr 10, 2013 | 74.60 | 75.25 | 74.26 | 75.11 | 69,286 | +0.68(+0.91%) |
Apr 09, 2013 | 74.21 | 74.49 | 73.81 | 74.43 | 73,348 | +0.54(+0.73%) |
Apr 08, 2013 | 73.84 | 74.12 | 73.25 | 73.89 | 50,777 | -0.01(-0.01%) |
Apr 05, 2013 | 74.00 | 74.09 | 73.53 | 73.90 | 62,497 | -0.29(-0.39%) |
Apr 04, 2013 | 73.95 | 74.73 | 73.78 | 74.19 | 92,663 | +0.24(+0.32%) |
Apr 03, 2013 | 75.83 | 75.83 | 73.60 | 73.95 | 90,369 | -1.34(-1.78%) |
Apr 02, 2013 | 75.05 | 75.50 | 74.71 | 75.29 | 38,580 | +0.31(+0.41%) |
Apr 01, 2013 | 75.20 | 75.44 | 74.85 | 74.98 | 52,145 | -0.55(-0.73%) |
Mar 28, 2013 | 75.53 | 75.53 | 75.53 | 0 | +1.29(+1.74%) | |
Mar 27, 2013 | 74.29 | 74.29 | 73.57 | 74.24 | 92,344 | -0.10(-0.13%) |
Mar 26, 2013 | 73.36 | 74.41 | 73.23 | 74.34 | 98,994 | +1.04(+1.42%) |
Mar 25, 2013 | 73.76 | 73.94 | 73.09 | 73.30 | 445,480 | -0.11(-0.15%) |
Mar 22, 2013 | 73.68 | 74.00 | 72.78 | 73.41 | 117,986 | +0.05(+0.07%) |
Mar 21, 2013 | 73.97 | 74.22 | 73.34 | 73.36 | 89,650 | -0.14(-0.19%) |
Mar 20, 2013 | 74.21 | 74.54 | 73.35 | 73.50 | 101,680 | -0.24(-0.33%) |
Mar 19, 2013 | 73.09 | 73.94 | 73.09 | 73.74 | 264,760 | +0.66(+0.90%) |
Mar 18, 2013 | 71.81 | 73.31 | 71.80 | 73.08 | 176,454 | +0.50(+0.69%) |
Mar 15, 2013 | 72.50 | 73.88 | 72.46 | 72.58 | 233,971 | -0.08(-0.11%) |
Mar 14, 2013 | 73.17 | 73.17 | 71.95 | 72.66 | 228,908 | -0.39(-0.53%) |
Mar 13, 2013 | 73.75 | 74.23 | 72.99 | 73.05 | 56,640 | -1.03(-1.39%) |
Mar 12, 2013 | 74.11 | 74.33 | 73.91 | 74.08 | 92,184 | +0.08(+0.11%) |
Mar 11, 2013 | 75.55 | 75.74 | 73.76 | 74.00 | 105,309 | -1.77(-2.34%) |
Mar 08, 2013 | 74.53 | 75.80 | 74.52 | 75.77 | 113,956 | +0.94(+1.26%) |
Mar 07, 2013 | 73.40 | 74.84 | 73.35 | 74.83 | 75,655 | +1.39(+1.89%) |
Mar 06, 2013 | 73.49 | 73.71 | 73.01 | 73.44 | 69,888 | +0.50(+0.69%) |
Mar 05, 2013 | 73.85 | 74.15 | 72.78 | 72.94 | 90,220 | -0.97(-1.31%) |
Mar 04, 2013 | 74.23 | 74.49 | 73.11 | 73.91 | 61,771 | +0.04(+0.05%) |