Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.27 | 74.72 | 73.83 | 73.89 | 7,220,059 | -0.49(-0.65%) |
Jun 27, 2013 | 74.22 | 74.50 | 73.98 | 74.37 | 6,025,608 | +0.60(+0.82%) |
Jun 26, 2013 | 73.41 | 73.99 | 73.17 | 73.77 | 4,808,928 | +0.99(+1.35%) |
Jun 25, 2013 | 73.07 | 73.13 | 72.50 | 72.78 | 4,303,569 | +0.17(+0.24%) |
Jun 24, 2013 | 72.05 | 72.92 | 71.66 | 72.61 | 5,687,182 | +0.04(+0.06%) |
Jun 21, 2013 | 72.66 | 72.95 | 72.31 | 72.57 | 9,685,049 | +0.33(+0.45%) |
Jun 20, 2013 | 73.42 | 73.65 | 72.11 | 72.24 | 7,390,036 | -1.51(-2.04%) |
Jun 19, 2013 | 74.42 | 74.68 | 73.54 | 73.75 | 4,714,525 | -0.70(-0.94%) |
Jun 18, 2013 | 73.87 | 74.66 | 73.85 | 74.45 | 4,475,236 | +0.75(+1.02%) |
Jun 17, 2013 | 74.11 | 74.40 | 73.37 | 73.69 | 6,545,981 | +0.24(+0.33%) |
Jun 14, 2013 | 73.76 | 74.20 | 73.31 | 73.45 | 4,489,976 | -0.34(-0.47%) |
Jun 13, 2013 | 73.22 | 73.94 | 73.04 | 73.80 | 3,922,796 | +0.48(+0.65%) |
Jun 12, 2013 | 73.69 | 73.96 | 73.19 | 73.32 | 6,009,580 | +0.01(+0.01%) |
Jun 11, 2013 | 73.90 | 74.25 | 73.19 | 73.31 | 6,449,023 | -0.97(-1.31%) |
Jun 10, 2013 | 74.48 | 74.77 | 73.98 | 74.28 | 7,662,538 | +0.93(+1.27%) |
Jun 07, 2013 | 72.44 | 73.66 | 72.39 | 73.35 | 6,748,621 | +1.19(+1.65%) |
Jun 06, 2013 | 71.94 | 72.27 | 71.02 | 72.16 | 7,795,462 | +0.19(+0.27%) |
Jun 05, 2013 | 73.24 | 73.26 | 71.74 | 71.96 | 7,228,429 | -1.46(-1.98%) |
Jun 04, 2013 | 73.15 | 73.65 | 72.87 | 73.42 | 6,569,429 | +0.31(+0.42%) |
Jun 03, 2013 | 72.22 | 73.13 | 72.07 | 73.11 | 5,660,097 | +1.04(+1.44%) |
May 31, 2013 | 72.31 | 72.92 | 72.07 | 72.07 | 7,296,853 | -0.37(-0.52%) |
May 30, 2013 | 73.45 | 73.58 | 72.24 | 72.45 | 10,757,793 | -0.90(-1.23%) |
May 29, 2013 | 74.53 | 74.53 | 72.78 | 73.35 | 11,843,780 | -1.62(-2.16%) |
May 28, 2013 | 74.84 | 75.49 | 74.70 | 74.97 | 19,017,264 | +0.70(+0.95%) |
May 24, 2013 | 74.54 | 74.54 | 73.85 | 74.27 | 17,772,500 | -0.55(-0.73%) |
May 23, 2013 | 74.90 | 75.17 | 74.31 | 74.82 | 18,558,462 | -0.53(-0.70%) |
May 22, 2013 | 75.67 | 75.83 | 75.10 | 75.34 | 6,278,787 | -0.30(-0.39%) |
May 21, 2013 | 75.27 | 75.99 | 75.10 | 75.64 | 5,509,317 | +0.44(+0.59%) |
May 20, 2013 | 74.97 | 75.49 | 74.97 | 75.19 | 3,015,474 | +0.00(+0.00%) |
May 17, 2013 | 74.87 | 75.46 | 74.65 | 75.19 | 5,424,849 | +0.31(+0.42%) |
May 16, 2013 | 75.22 | 75.37 | 74.67 | 74.88 | 5,742,812 | -0.61(-0.81%) |
May 15, 2013 | 75.02 | 75.56 | 75.02 | 75.50 | 4,596,657 | +1.16(+1.56%) |
May 13, 2013 | 74.07 | 74.57 | 73.90 | 74.33 | 4,259,182 | +0.13(+0.18%) |
May 10, 2013 | 74.02 | 74.20 | 73.61 | 74.20 | 6,802,306 | +0.38(+0.51%) |
May 09, 2013 | 74.63 | 74.96 | 73.65 | 73.82 | 14,353,202 | -0.93(-1.25%) |
May 08, 2013 | 75.74 | 75.74 | 74.62 | 74.76 | 7,055,336 | -0.99(-1.31%) |
May 07, 2013 | 75.60 | 75.92 | 75.38 | 75.75 | 5,812,592 | +0.16(+0.22%) |
May 06, 2013 | 76.10 | 76.13 | 75.57 | 75.59 | 4,475,414 | -0.63(-0.83%) |
May 03, 2013 | 76.22 | 76.27 | 75.94 | 76.22 | 5,549,491 | +0.64(+0.84%) |
May 02, 2013 | 75.13 | 75.79 | 74.88 | 75.58 | 5,160,189 | +0.50(+0.67%) |
May 01, 2013 | 75.52 | 75.86 | 75.04 | 75.07 | 3,673,138 | -0.56(-0.74%) |
Apr 30, 2013 | 75.73 | 75.80 | 75.21 | 75.64 | 5,681,928 | -0.03(-0.04%) |
Apr 29, 2013 | 75.21 | 75.92 | 74.90 | 75.67 | 4,615,734 | +0.96(+1.28%) |
Apr 26, 2013 | 74.67 | 74.79 | 74.35 | 74.71 | 4,204,469 | -0.04(-0.05%) |
Apr 25, 2013 | 74.99 | 75.26 | 74.68 | 74.75 | 4,766,033 | -0.06(-0.08%) |
Apr 24, 2013 | 74.12 | 74.97 | 74.12 | 74.81 | 6,202,239 | +0.93(+1.26%) |
Apr 23, 2013 | 73.51 | 74.23 | 73.47 | 73.88 | 7,770,477 | +0.33(+0.44%) |
Apr 22, 2013 | 73.57 | 73.80 | 72.85 | 73.55 | 7,574,325 | -0.44(-0.60%) |
Apr 19, 2013 | 74.48 | 75.12 | 73.65 | 73.99 | 11,111,523 | -1.47(-1.95%) |
Apr 18, 2013 | 75.59 | 75.70 | 74.13 | 75.47 | 7,693,574 | -0.47(-0.61%) |
Apr 17, 2013 | 75.95 | 76.36 | 75.53 | 75.93 | 5,660,143 | -0.37(-0.49%) |
Apr 16, 2013 | 75.83 | 76.31 | 75.55 | 76.30 | 4,320,260 | +0.66(+0.87%) |
Apr 15, 2013 | 76.38 | 76.60 | 75.63 | 75.65 | 7,620,226 | -1.07(-1.39%) |
Apr 12, 2013 | 75.16 | 76.79 | 75.16 | 76.71 | 7,716,136 | +1.18(+1.57%) |
Apr 11, 2013 | 75.05 | 75.88 | 75.05 | 75.53 | 5,468,123 | +0.37(+0.49%) |
Apr 10, 2013 | 74.88 | 75.34 | 74.80 | 75.16 | 4,266,342 | +0.32(+0.43%) |
Apr 09, 2013 | 75.16 | 75.16 | 74.47 | 74.84 | 4,983,340 | -0.33(-0.43%) |
Apr 08, 2013 | 74.86 | 75.16 | 74.68 | 75.16 | 5,622,425 | +0.06(+0.08%) |
Apr 05, 2013 | 74.18 | 75.15 | 73.91 | 75.10 | 7,689,597 | +0.59(+0.79%) |
Apr 04, 2013 | 73.71 | 74.65 | 73.70 | 74.52 | 7,913,708 | +1.02(+1.39%) |
Apr 03, 2013 | 74.21 | 74.42 | 73.36 | 73.50 | 6,015,040 | -0.75(-1.01%) |
Apr 02, 2013 | 73.61 | 74.36 | 73.33 | 74.25 | 6,936,257 | +0.90(+1.22%) |