Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 76.94 | 77.41 | 73.99 | 74.09 | 8,272,926 | -3.46(-4.46%) |
May 30, 2013 | 77.01 | 78.01 | 76.79 | 77.55 | 3,190,818 | +0.61(+0.80%) |
May 29, 2013 | 77.98 | 78.09 | 76.76 | 76.94 | 3,948,203 | -1.33(-1.70%) |
May 28, 2013 | 78.68 | 79.62 | 77.72 | 78.27 | 4,293,553 | +0.21(+0.27%) |
May 24, 2013 | 77.46 | 78.24 | 76.92 | 78.06 | 0 | +0.21(+0.27%) |
May 23, 2013 | 75.99 | 78.37 | 75.91 | 77.84 | 4,300,387 | +0.80(+1.04%) |
May 22, 2013 | 76.84 | 79.16 | 76.37 | 77.04 | 4,796,670 | +0.21(+0.28%) |
May 21, 2013 | 75.51 | 77.15 | 75.51 | 76.83 | 0 | +1.52(+2.02%) |
May 20, 2013 | 77.63 | 77.75 | 74.63 | 75.31 | 0 | -2.54(-3.27%) |
May 17, 2013 | 78.04 | 78.16 | 76.89 | 77.85 | 0 | +0.49(+0.63%) |
May 16, 2013 | 78.88 | 78.88 | 76.35 | 77.36 | 5,312,524 | -1.81(-2.28%) |
May 15, 2013 | 79.66 | 80.45 | 78.45 | 79.17 | 0 | +0.74(+0.94%) |
May 13, 2013 | 77.91 | 78.95 | 77.50 | 78.43 | 3,471,042 | +0.12(+0.16%) |
May 10, 2013 | 76.72 | 78.33 | 76.61 | 78.31 | 0 | +1.59(+2.07%) |
May 09, 2013 | 76.91 | 77.60 | 76.41 | 76.72 | 0 | -0.37(-0.49%) |
May 08, 2013 | 76.78 | 77.42 | 76.47 | 77.10 | 4,394,005 | +0.45(+0.58%) |
May 07, 2013 | 77.05 | 77.46 | 76.44 | 76.65 | 0 | -0.27(-0.35%) |
May 06, 2013 | 77.84 | 77.88 | 76.81 | 76.92 | 0 | -1.21(-1.55%) |
May 03, 2013 | 78.29 | 78.37 | 77.88 | 78.13 | 0 | +0.65(+0.84%) |
May 02, 2013 | 77.16 | 78.45 | 76.61 | 77.48 | 3,979,133 | +0.77(+1.00%) |
May 01, 2013 | 77.08 | 78.43 | 76.54 | 76.71 | 5,102,963 | +0.24(+0.32%) |
Apr 30, 2013 | 78.26 | 78.26 | 76.20 | 76.47 | 0 | -1.81(-2.31%) |
Apr 29, 2013 | 79.36 | 79.53 | 78.02 | 78.27 | 5,851,795 | -1.25(-1.58%) |
Apr 26, 2013 | 80.01 | 79.73 | 78.44 | 79.53 | 3,997,981 | -0.21(-0.26%) |
Apr 25, 2013 | 77.41 | 80.16 | 77.20 | 79.73 | 11,066,048 | +2.74(+3.55%) |
Apr 24, 2013 | 78.27 | 79.52 | 76.33 | 76.99 | 10,208,149 | -5.75(-6.94%) |
Apr 23, 2013 | 83.44 | 84.35 | 82.18 | 82.74 | 6,532,929 | -0.48(-0.58%) |
Apr 22, 2013 | 82.19 | 83.63 | 81.32 | 83.22 | 5,867,657 | +1.50(+1.83%) |
Apr 19, 2013 | 78.64 | 81.90 | 78.64 | 81.73 | 8,221,117 | +2.88(+3.65%) |
Apr 18, 2013 | 80.44 | 80.64 | 78.00 | 78.85 | 5,300,418 | -1.45(-1.81%) |
Apr 17, 2013 | 80.67 | 81.00 | 78.99 | 80.30 | 4,833,297 | -1.03(-1.27%) |
Apr 16, 2013 | 80.22 | 81.40 | 79.77 | 81.34 | 6,306,625 | +1.74(+2.18%) |
Apr 15, 2013 | 81.68 | 81.77 | 79.39 | 79.60 | 6,076,587 | -2.27(-2.77%) |
Apr 12, 2013 | 79.61 | 82.26 | 79.37 | 81.87 | 7,804,501 | +2.46(+3.10%) |
Apr 11, 2013 | 79.67 | 80.25 | 78.97 | 79.41 | 5,823,339 | -0.03(-0.03%) |
Apr 10, 2013 | 76.70 | 79.45 | 76.68 | 79.43 | 6,325,461 | +2.90(+3.79%) |
Apr 09, 2013 | 77.40 | 77.40 | 76.15 | 76.53 | 3,927,042 | -0.59(-0.76%) |
Apr 08, 2013 | 76.38 | 77.15 | 75.59 | 77.12 | 4,270,077 | +0.78(+1.02%) |
Apr 05, 2013 | 76.47 | 76.77 | 75.92 | 76.34 | 5,472,851 | -1.35(-1.74%) |
Apr 04, 2013 | 77.19 | 78.18 | 76.87 | 77.69 | 3,884,387 | +0.79(+1.02%) |
Apr 03, 2013 | 78.28 | 78.36 | 76.26 | 76.91 | 7,232,005 | -1.17(-1.49%) |
Apr 02, 2013 | 75.13 | 78.23 | 75.13 | 78.07 | 6,773,713 | +3.00(+4.00%) |
Apr 01, 2013 | 75.30 | 76.24 | 74.62 | 75.07 | 5,587,098 | -0.15(-0.20%) |
Mar 28, 2013 | 73.26 | 75.30 | 73.22 | 75.22 | 7,507,442 | +1.73(+2.36%) |
Mar 27, 2013 | 71.95 | 73.61 | 71.92 | 73.49 | 4,740,191 | +1.09(+1.51%) |
Mar 26, 2013 | 71.39 | 72.47 | 71.23 | 72.39 | 4,261,443 | +1.36(+1.91%) |
Mar 25, 2013 | 71.12 | 71.56 | 70.45 | 71.04 | 6,871,546 | +0.18(+0.26%) |
Mar 22, 2013 | 69.48 | 70.88 | 69.05 | 70.85 | 6,438,812 | +1.65(+2.39%) |
Mar 21, 2013 | 68.72 | 69.20 | 68.59 | 69.20 | 5,007,005 | +0.19(+0.28%) |
Mar 20, 2013 | 68.18 | 69.63 | 68.15 | 69.01 | 5,666,215 | +1.21(+1.79%) |
Mar 19, 2013 | 66.54 | 67.89 | 66.44 | 67.80 | 5,466,078 | +1.47(+2.22%) |
Mar 18, 2013 | 66.97 | 67.04 | 66.30 | 66.33 | 4,914,100 | -1.04(-1.54%) |
Mar 15, 2013 | 67.39 | 67.62 | 66.96 | 67.37 | 13,863,565 | -0.27(-0.40%) |
Mar 14, 2013 | 67.25 | 67.72 | 66.88 | 67.64 | 4,683,150 | +0.47(+0.70%) |
Mar 13, 2013 | 67.21 | 67.35 | 66.53 | 67.17 | 3,551,540 | -0.15(-0.23%) |
Mar 12, 2013 | 67.20 | 67.37 | 66.80 | 67.32 | 6,810,682 | +0.23(+0.34%) |
Mar 11, 2013 | 67.99 | 68.50 | 66.68 | 67.10 | 7,767,506 | -1.14(-1.68%) |
Mar 08, 2013 | 68.56 | 68.89 | 68.13 | 68.24 | 4,204,044 | +0.04(+0.05%) |
Mar 07, 2013 | 68.56 | 68.89 | 68.11 | 68.20 | 4,061,225 | -0.23(-0.34%) |
Mar 06, 2013 | 68.84 | 69.19 | 68.31 | 68.44 | 5,064,628 | -0.12(-0.18%) |
Mar 05, 2013 | 68.32 | 68.80 | 67.92 | 68.56 | 4,865,429 | +0.52(+0.77%) |
Mar 04, 2013 | 67.59 | 68.06 | 67.14 | 68.04 | 4,342,837 | +0.11(+0.16%) |