Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 76.20 | 76.62 | 74.99 | 74.99 | 1,154,019 | -1.41(-1.85%) |
May 30, 2013 | 76.16 | 76.72 | 76.11 | 76.40 | 522,819 | +0.32(+0.41%) |
May 29, 2013 | 76.20 | 76.33 | 75.67 | 76.08 | 700,332 | -0.53(-0.69%) |
May 28, 2013 | 76.96 | 77.29 | 76.37 | 76.61 | 609,823 | +0.51(+0.66%) |
May 24, 2013 | 75.77 | 76.13 | 75.53 | 76.11 | 597,827 | -0.12(-0.16%) |
May 23, 2013 | 75.65 | 76.41 | 75.53 | 76.23 | 417,549 | -0.20(-0.26%) |
May 22, 2013 | 77.16 | 77.90 | 76.10 | 76.43 | 2,011,984 | -0.69(-0.89%) |
May 21, 2013 | 77.07 | 77.36 | 76.83 | 77.12 | 355,695 | +0.15(+0.19%) |
May 20, 2013 | 76.92 | 77.25 | 76.84 | 76.97 | 2,760,827 | -0.05(-0.06%) |
May 17, 2013 | 76.56 | 77.03 | 76.44 | 77.02 | 671,850 | +0.79(+1.03%) |
May 16, 2013 | 76.48 | 76.72 | 76.15 | 76.23 | 433,720 | -0.37(-0.49%) |
May 15, 2013 | 76.11 | 76.74 | 76.06 | 76.60 | 565,975 | +1.15(+1.53%) |
May 13, 2013 | 75.29 | 75.53 | 75.13 | 75.45 | 304,134 | +0.02(+0.03%) |
May 10, 2013 | 75.18 | 75.43 | 74.99 | 75.43 | 256,634 | +0.31(+0.41%) |
May 09, 2013 | 75.29 | 75.49 | 74.96 | 75.12 | 562,571 | -0.25(-0.33%) |
May 08, 2013 | 74.89 | 75.37 | 74.88 | 75.37 | 404,040 | +0.36(+0.48%) |
May 07, 2013 | 74.77 | 75.01 | 74.56 | 75.01 | 498,893 | +0.41(+0.56%) |
May 06, 2013 | 74.45 | 74.68 | 74.42 | 74.60 | 237,955 | +0.22(+0.29%) |
May 03, 2013 | 74.28 | 74.64 | 74.25 | 74.38 | 431,868 | +0.75(+1.01%) |
May 02, 2013 | 73.17 | 73.71 | 73.14 | 73.63 | 455,308 | +0.61(+0.83%) |
May 01, 2013 | 73.52 | 73.53 | 72.92 | 73.03 | 768,503 | -0.67(-0.91%) |
Apr 30, 2013 | 73.44 | 73.70 | 73.16 | 73.70 | 805,508 | +0.24(+0.33%) |
Apr 29, 2013 | 73.19 | 73.62 | 73.08 | 73.46 | 470,691 | +0.48(+0.66%) |
Apr 26, 2013 | 73.04 | 73.12 | 72.84 | 72.98 | 561,079 | -0.14(-0.19%) |
Apr 25, 2013 | 73.00 | 73.44 | 72.94 | 73.12 | 546,111 | +0.32(+0.44%) |
Apr 24, 2013 | 72.75 | 72.98 | 72.62 | 72.80 | 493,111 | +0.06(+0.08%) |
Apr 23, 2013 | 72.36 | 72.80 | 71.99 | 72.74 | 936,396 | +0.75(+1.04%) |
Apr 22, 2013 | 71.82 | 72.16 | 71.33 | 71.99 | 423,795 | +0.31(+0.43%) |
Apr 19, 2013 | 71.25 | 71.72 | 71.05 | 71.69 | 215,838 | +0.66(+0.92%) |
Apr 18, 2013 | 71.59 | 71.62 | 70.78 | 71.03 | 500,997 | -0.41(-0.58%) |
Apr 17, 2013 | 72.04 | 72.05 | 71.10 | 71.44 | 503,525 | -1.10(-1.52%) |
Apr 16, 2013 | 72.03 | 72.58 | 71.88 | 72.55 | 545,502 | +1.08(+1.51%) |
Apr 15, 2013 | 72.90 | 72.93 | 71.47 | 71.47 | 790,122 | -1.77(-2.42%) |
Apr 12, 2013 | 73.19 | 73.32 | 72.84 | 73.24 | 600,552 | -0.18(-0.25%) |
Apr 11, 2013 | 73.17 | 73.65 | 73.12 | 73.43 | 403,073 | +0.24(+0.33%) |
Apr 10, 2013 | 72.47 | 73.24 | 72.45 | 73.19 | 507,655 | +0.95(+1.31%) |
Apr 09, 2013 | 72.16 | 72.54 | 71.95 | 72.24 | 666,734 | +0.17(+0.23%) |
Apr 08, 2013 | 71.55 | 72.07 | 71.37 | 72.07 | 286,889 | +0.49(+0.68%) |
Apr 05, 2013 | 70.99 | 71.63 | 70.88 | 71.59 | 358,056 | -0.26(-0.36%) |
Apr 04, 2013 | 71.69 | 71.97 | 71.51 | 71.84 | 473,720 | +0.27(+0.38%) |
Apr 03, 2013 | 72.40 | 72.41 | 71.38 | 71.57 | 586,651 | -0.74(-1.02%) |
Apr 02, 2013 | 72.33 | 72.54 | 72.15 | 72.31 | 365,525 | +0.25(+0.35%) |
Apr 01, 2013 | 72.34 | 72.44 | 71.87 | 72.06 | 571,382 | -0.27(-0.37%) |
Mar 28, 2013 | 72.11 | 72.44 | 72.03 | 72.32 | 1,030,699 | +0.20(+0.28%) |
Mar 27, 2013 | 71.67 | 72.15 | 71.58 | 72.12 | 495,243 | +0.00(+0.00%) |
Mar 26, 2013 | 71.83 | 72.12 | 71.76 | 72.12 | 529,771 | +0.55(+0.76%) |
Mar 25, 2013 | 72.03 | 72.15 | 71.28 | 71.58 | 447,258 | -0.21(-0.30%) |
Mar 22, 2013 | 71.53 | 71.82 | 71.47 | 71.79 | 541,024 | +0.45(+0.64%) |
Mar 21, 2013 | 71.48 | 71.73 | 71.19 | 71.34 | 510,589 | -0.52(-0.72%) |
Mar 20, 2013 | 71.81 | 72.01 | 71.71 | 71.86 | 686,833 | +0.47(+0.66%) |
Mar 19, 2013 | 71.68 | 71.81 | 70.93 | 71.39 | 558,341 | -0.15(-0.21%) |
Mar 18, 2013 | 71.26 | 71.86 | 71.19 | 71.54 | 551,999 | -0.42(-0.59%) |
Mar 15, 2013 | 71.98 | 72.04 | 71.73 | 71.96 | 756,997 | -0.10(-0.14%) |
Mar 14, 2013 | 71.84 | 72.07 | 71.81 | 72.06 | 295,060 | +0.40(+0.56%) |
Mar 13, 2013 | 71.57 | 71.75 | 71.35 | 71.65 | 476,739 | +0.14(+0.20%) |
Mar 12, 2013 | 71.62 | 71.71 | 71.32 | 71.51 | 1,048,670 | -0.17(-0.24%) |
Mar 11, 2013 | 71.41 | 71.68 | 71.31 | 71.68 | 784,615 | +0.23(+0.32%) |
Mar 08, 2013 | 71.43 | 71.51 | 71.06 | 71.45 | 879,899 | +0.31(+0.44%) |
Mar 07, 2013 | 71.08 | 71.20 | 71.00 | 71.14 | 462,054 | +0.13(+0.19%) |
Mar 06, 2013 | 71.09 | 71.14 | 70.82 | 71.01 | 728,999 | +0.14(+0.20%) |
Mar 05, 2013 | 70.56 | 71.02 | 70.52 | 70.87 | 497,266 | +0.66(+0.94%) |
Mar 04, 2013 | 69.72 | 70.21 | 69.58 | 70.21 | 467,059 | +0.33(+0.47%) |