Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.75 | 75.20 | 74.31 | 74.37 | 7,173,485 | -0.49(-0.65%) |
Jun 27, 2013 | 74.70 | 74.98 | 74.46 | 74.85 | 5,986,739 | +0.61(+0.82%) |
Jun 26, 2013 | 73.89 | 74.47 | 73.65 | 74.25 | 4,777,907 | +0.99(+1.35%) |
Jun 25, 2013 | 73.55 | 73.61 | 72.97 | 73.25 | 4,275,809 | +0.17(+0.24%) |
Jun 24, 2013 | 72.52 | 73.40 | 72.13 | 73.08 | 5,650,496 | +0.05(+0.06%) |
Jun 21, 2013 | 73.13 | 73.43 | 72.78 | 73.04 | 9,622,575 | +0.33(+0.45%) |
Jun 20, 2013 | 73.89 | 74.13 | 72.58 | 72.71 | 7,342,365 | -1.52(-2.04%) |
Jun 19, 2013 | 74.90 | 75.17 | 74.01 | 74.22 | 4,684,113 | -0.71(-0.94%) |
Jun 18, 2013 | 74.35 | 75.15 | 74.33 | 74.93 | 4,446,368 | +0.76(+1.02%) |
Jun 17, 2013 | 74.59 | 74.88 | 73.84 | 74.17 | 6,503,756 | +0.24(+0.33%) |
Jun 14, 2013 | 74.24 | 74.68 | 73.79 | 73.93 | 4,461,013 | -0.35(-0.47%) |
Jun 13, 2013 | 73.69 | 74.42 | 73.52 | 74.28 | 3,897,491 | +0.48(+0.65%) |
Jun 12, 2013 | 74.17 | 74.44 | 73.67 | 73.80 | 5,970,814 | +0.01(+0.01%) |
Jun 11, 2013 | 74.38 | 74.73 | 73.67 | 73.79 | 6,407,423 | -0.98(-1.31%) |
Jun 10, 2013 | 74.97 | 75.25 | 74.46 | 74.76 | 7,613,110 | +0.94(+1.27%) |
Jun 07, 2013 | 72.91 | 74.13 | 72.86 | 73.83 | 6,705,088 | +1.20(+1.65%) |
Jun 06, 2013 | 72.41 | 72.74 | 71.48 | 72.62 | 7,745,176 | +0.20(+0.27%) |
Jun 05, 2013 | 73.71 | 73.74 | 72.20 | 72.43 | 7,181,801 | -1.46(-1.98%) |
Jun 04, 2013 | 73.62 | 74.13 | 73.34 | 73.89 | 6,527,052 | +0.31(+0.42%) |
Jun 03, 2013 | 72.69 | 73.61 | 72.54 | 73.59 | 5,623,586 | +1.04(+1.44%) |
May 31, 2013 | 72.78 | 73.40 | 72.54 | 72.54 | 7,249,784 | -0.38(-0.52%) |
May 30, 2013 | 73.93 | 74.06 | 72.71 | 72.92 | 10,688,398 | -0.91(-1.23%) |
May 29, 2013 | 75.01 | 75.01 | 73.25 | 73.83 | 11,767,381 | -1.63(-2.16%) |
May 28, 2013 | 75.32 | 75.98 | 75.19 | 75.46 | 18,894,590 | +0.71(+0.95%) |
May 24, 2013 | 75.03 | 75.03 | 74.33 | 74.75 | 17,657,856 | -0.55(-0.73%) |
May 23, 2013 | 75.38 | 75.66 | 74.79 | 75.30 | 18,438,748 | -0.53(-0.70%) |
May 22, 2013 | 76.16 | 76.33 | 75.58 | 75.83 | 6,238,285 | -0.30(-0.39%) |
May 21, 2013 | 75.76 | 76.49 | 75.59 | 76.13 | 5,473,778 | +0.45(+0.59%) |
May 20, 2013 | 75.46 | 75.98 | 75.46 | 75.68 | 2,996,023 | +0.00(+0.00%) |
May 17, 2013 | 75.35 | 75.95 | 75.13 | 75.68 | 5,389,855 | +0.31(+0.42%) |
May 16, 2013 | 75.71 | 75.86 | 75.16 | 75.37 | 5,705,767 | -0.62(-0.81%) |
May 15, 2013 | 75.50 | 76.05 | 75.50 | 75.99 | 4,567,006 | +1.17(+1.56%) |
May 13, 2013 | 74.55 | 75.06 | 74.38 | 74.82 | 4,231,708 | +0.13(+0.18%) |
May 10, 2013 | 74.50 | 74.68 | 74.09 | 74.68 | 6,758,427 | +0.38(+0.51%) |
May 09, 2013 | 75.12 | 75.45 | 74.13 | 74.30 | 14,260,615 | -0.94(-1.25%) |
May 08, 2013 | 76.23 | 76.23 | 75.10 | 75.24 | 7,009,824 | -1.00(-1.31%) |
May 07, 2013 | 76.09 | 76.41 | 75.87 | 76.24 | 5,775,097 | +0.16(+0.22%) |
May 06, 2013 | 76.59 | 76.62 | 76.06 | 76.08 | 4,446,545 | -0.63(-0.83%) |
May 03, 2013 | 76.71 | 76.76 | 76.43 | 76.71 | 5,513,693 | +0.64(+0.84%) |
May 02, 2013 | 75.62 | 76.28 | 75.37 | 76.07 | 5,126,903 | +0.51(+0.67%) |
May 01, 2013 | 76.01 | 76.35 | 75.53 | 75.56 | 3,649,444 | -0.57(-0.74%) |
Apr 30, 2013 | 76.23 | 76.29 | 75.70 | 76.13 | 5,645,276 | -0.03(-0.04%) |
Apr 29, 2013 | 75.70 | 76.41 | 75.39 | 76.16 | 4,585,960 | +0.96(+1.28%) |
Apr 26, 2013 | 75.15 | 75.27 | 74.83 | 75.20 | 4,177,347 | -0.04(-0.05%) |
Apr 25, 2013 | 75.48 | 75.75 | 75.17 | 75.23 | 4,735,290 | -0.06(-0.08%) |
Apr 24, 2013 | 74.60 | 75.46 | 74.60 | 75.29 | 6,162,230 | +0.94(+1.26%) |
Apr 23, 2013 | 73.99 | 74.71 | 73.94 | 74.35 | 7,720,352 | +0.33(+0.44%) |
Apr 22, 2013 | 74.05 | 74.28 | 73.33 | 74.03 | 7,525,466 | -0.45(-0.60%) |
Apr 19, 2013 | 74.97 | 75.61 | 74.12 | 74.47 | 11,039,847 | -1.48(-1.95%) |
Apr 18, 2013 | 76.08 | 76.20 | 74.61 | 75.96 | 7,643,945 | -0.47(-0.61%) |
Apr 17, 2013 | 76.44 | 76.85 | 76.02 | 76.43 | 5,623,631 | -0.37(-0.49%) |
Apr 16, 2013 | 76.32 | 76.81 | 76.04 | 76.80 | 4,292,392 | +0.66(+0.87%) |
Apr 15, 2013 | 76.87 | 77.10 | 76.12 | 76.14 | 7,571,071 | -1.07(-1.39%) |
Apr 12, 2013 | 75.65 | 77.29 | 75.65 | 77.21 | 7,666,362 | +1.19(+1.57%) |
Apr 11, 2013 | 75.53 | 76.37 | 75.53 | 76.02 | 5,432,850 | +0.37(+0.49%) |
Apr 10, 2013 | 75.37 | 75.83 | 75.29 | 75.64 | 4,238,822 | +0.32(+0.43%) |
Apr 09, 2013 | 75.65 | 75.65 | 74.96 | 75.32 | 4,951,195 | -0.33(-0.43%) |
Apr 08, 2013 | 75.35 | 75.65 | 75.17 | 75.65 | 5,586,157 | +0.06(+0.08%) |
Apr 05, 2013 | 74.66 | 75.63 | 74.39 | 75.59 | 7,639,994 | +0.59(+0.79%) |
Apr 04, 2013 | 74.19 | 75.14 | 74.18 | 75.00 | 7,862,660 | +1.03(+1.39%) |
Apr 03, 2013 | 74.69 | 74.91 | 73.83 | 73.97 | 5,976,239 | -0.75(-1.01%) |
Apr 02, 2013 | 74.09 | 74.85 | 73.81 | 74.73 | 6,891,514 | +0.90(+1.22%) |