Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 82.63 | 83.14 | 82.16 | 82.95 | 1,433,124 | +0.19(+0.22%) |
Jun 27, 2013 | 81.81 | 82.97 | 81.79 | 82.76 | 1,312,522 | +1.33(+1.63%) |
Jun 26, 2013 | 80.60 | 81.75 | 80.53 | 81.44 | 1,495,568 | +1.84(+2.31%) |
Jun 25, 2013 | 78.47 | 79.80 | 78.10 | 79.59 | 1,284,193 | +1.53(+1.96%) |
Jun 24, 2013 | 78.11 | 78.67 | 77.48 | 78.07 | 1,056,802 | -0.80(-1.02%) |
Jun 21, 2013 | 78.33 | 79.17 | 77.56 | 78.87 | 1,896,486 | +1.45(+1.87%) |
Jun 20, 2013 | 76.38 | 77.72 | 75.99 | 77.42 | 1,443,020 | +0.59(+0.76%) |
Jun 19, 2013 | 77.29 | 77.51 | 76.69 | 76.83 | 854,445 | -0.46(-0.60%) |
Jun 18, 2013 | 76.48 | 77.72 | 75.98 | 77.29 | 1,965,922 | +0.81(+1.06%) |
Jun 17, 2013 | 76.71 | 76.76 | 76.11 | 76.48 | 716,388 | +0.39(+0.52%) |
Jun 14, 2013 | 77.57 | 77.57 | 75.95 | 76.09 | 734,076 | -0.78(-1.01%) |
Jun 13, 2013 | 75.77 | 76.94 | 75.39 | 76.87 | 743,930 | +1.11(+1.47%) |
Jun 12, 2013 | 76.74 | 77.01 | 75.76 | 75.76 | 897,248 | -0.62(-0.82%) |
Jun 11, 2013 | 76.57 | 76.96 | 76.05 | 76.38 | 1,201,778 | -0.81(-1.05%) |
Jun 10, 2013 | 77.23 | 77.51 | 76.91 | 77.19 | 856,273 | +0.19(+0.24%) |
Jun 07, 2013 | 76.57 | 77.07 | 76.25 | 77.00 | 546,239 | +0.79(+1.03%) |
Jun 06, 2013 | 75.94 | 76.29 | 74.73 | 76.22 | 1,388,472 | -0.08(-0.11%) |
Jun 05, 2013 | 77.07 | 77.48 | 76.20 | 76.30 | 930,959 | -1.11(-1.44%) |
Jun 04, 2013 | 78.37 | 78.87 | 77.20 | 77.41 | 1,711,940 | -0.97(-1.24%) |
Jun 03, 2013 | 78.06 | 78.47 | 77.52 | 78.38 | 1,102,188 | +0.52(+0.67%) |
May 31, 2013 | 78.53 | 78.90 | 77.87 | 77.87 | 895,665 | -0.82(-1.05%) |
May 30, 2013 | 78.53 | 79.03 | 78.02 | 78.69 | 591,304 | +0.53(+0.68%) |
May 29, 2013 | 77.91 | 78.55 | 77.80 | 78.15 | 1,005,560 | -0.07(-0.08%) |
May 28, 2013 | 77.88 | 78.59 | 77.79 | 78.22 | 659,718 | +1.01(+1.31%) |
May 24, 2013 | 76.54 | 77.23 | 76.13 | 77.21 | 523,294 | +0.33(+0.43%) |
May 23, 2013 | 76.61 | 77.35 | 76.51 | 76.88 | 614,614 | -0.30(-0.39%) |
May 22, 2013 | 78.27 | 79.20 | 77.05 | 77.18 | 843,738 | -1.17(-1.49%) |
May 21, 2013 | 78.16 | 78.66 | 78.01 | 78.35 | 659,471 | +0.16(+0.21%) |
May 20, 2013 | 78.00 | 78.40 | 77.75 | 78.18 | 543,478 | +0.07(+0.08%) |
May 17, 2013 | 77.25 | 78.22 | 77.25 | 78.12 | 720,359 | +0.92(+1.19%) |
May 16, 2013 | 77.45 | 77.90 | 76.94 | 77.20 | 817,597 | -0.50(-0.65%) |
May 15, 2013 | 76.31 | 78.04 | 76.31 | 77.70 | 784,831 | +1.50(+1.96%) |
May 13, 2013 | 76.08 | 76.61 | 75.96 | 76.20 | 517,584 | -0.13(-0.17%) |
May 10, 2013 | 76.18 | 76.46 | 75.82 | 76.33 | 507,997 | +0.33(+0.44%) |
May 09, 2013 | 76.08 | 76.31 | 75.75 | 76.00 | 641,044 | -0.09(-0.12%) |
May 08, 2013 | 75.46 | 76.20 | 75.21 | 76.09 | 552,194 | +0.66(+0.87%) |
May 07, 2013 | 74.84 | 75.47 | 74.67 | 75.43 | 680,070 | +0.79(+1.06%) |
May 06, 2013 | 74.30 | 74.80 | 74.24 | 74.64 | 382,620 | +0.34(+0.46%) |
May 03, 2013 | 74.53 | 74.38 | 74.11 | 74.31 | 570,065 | +0.26(+0.35%) |
May 02, 2013 | 73.52 | 74.59 | 73.34 | 74.05 | 972,707 | +0.65(+0.88%) |
May 01, 2013 | 73.64 | 73.84 | 73.25 | 73.40 | 992,466 | -0.49(-0.66%) |
Apr 30, 2013 | 73.55 | 74.02 | 73.03 | 73.89 | 891,701 | +0.29(+0.39%) |
Apr 29, 2013 | 73.83 | 74.07 | 73.35 | 73.60 | 573,134 | -0.01(-0.01%) |
Apr 26, 2013 | 73.86 | 73.80 | 73.50 | 73.61 | 812,146 | -0.20(-0.27%) |
Apr 25, 2013 | 73.87 | 74.11 | 73.62 | 73.80 | 1,024,024 | +0.13(+0.17%) |
Apr 24, 2013 | 73.62 | 73.76 | 73.27 | 73.68 | 767,329 | +0.27(+0.36%) |
Apr 23, 2013 | 73.13 | 73.52 | 72.68 | 73.41 | 811,434 | +0.65(+0.89%) |
Apr 22, 2013 | 72.92 | 72.98 | 72.28 | 72.76 | 835,054 | -0.05(-0.07%) |
Apr 19, 2013 | 72.22 | 72.96 | 71.88 | 72.82 | 1,240,086 | +0.87(+1.21%) |
Apr 18, 2013 | 71.25 | 72.23 | 70.55 | 71.95 | 1,710,757 | +0.75(+1.06%) |
Apr 17, 2013 | 71.93 | 72.12 | 71.11 | 71.19 | 1,197,154 | -1.42(-1.96%) |
Apr 16, 2013 | 72.33 | 72.74 | 72.01 | 72.62 | 1,994,091 | +0.09(+0.12%) |
Apr 15, 2013 | 73.74 | 74.08 | 72.53 | 72.53 | 1,995,439 | -1.39(-1.88%) |
Apr 12, 2013 | 74.84 | 76.33 | 73.69 | 73.91 | 3,369,633 | -3.45(-4.46%) |
Apr 11, 2013 | 77.03 | 77.61 | 76.95 | 77.37 | 853,596 | +0.32(+0.41%) |
Apr 10, 2013 | 76.04 | 77.12 | 75.83 | 77.05 | 879,867 | +1.25(+1.65%) |
Apr 09, 2013 | 74.48 | 75.91 | 74.42 | 75.80 | 1,200,951 | +1.25(+1.68%) |
Apr 08, 2013 | 74.56 | 74.61 | 74.05 | 74.54 | 1,537,127 | -0.08(-0.11%) |
Apr 05, 2013 | 73.82 | 74.70 | 73.66 | 74.62 | 1,528,874 | -0.30(-0.40%) |
Apr 04, 2013 | 74.57 | 75.21 | 74.44 | 74.92 | 717,009 | +0.58(+0.78%) |
Apr 03, 2013 | 75.33 | 75.33 | 74.19 | 74.34 | 867,601 | -0.93(-1.23%) |
Apr 02, 2013 | 75.83 | 75.97 | 75.06 | 75.27 | 1,194,228 | -0.31(-0.41%) |