Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.63 | 76.72 | 74.00 | 76.39 | 1,543,397 | +4.89(+6.84%) |
Jun 27, 2013 | 71.17 | 71.99 | 71.03 | 71.49 | 170,087 | +0.34(+0.48%) |
Jun 26, 2013 | 71.06 | 71.43 | 70.24 | 71.16 | 117,427 | +0.44(+0.62%) |
Jun 25, 2013 | 71.18 | 71.30 | 70.28 | 70.71 | 222,717 | +0.68(+0.97%) |
Jun 24, 2013 | 69.53 | 70.43 | 69.24 | 70.04 | 514,557 | -1.39(-1.95%) |
Jun 21, 2013 | 71.72 | 71.92 | 70.42 | 71.43 | 375,163 | +0.30(+0.42%) |
Jun 20, 2013 | 72.87 | 72.91 | 70.68 | 71.14 | 487,300 | -2.37(-3.23%) |
Jun 19, 2013 | 75.33 | 75.33 | 73.49 | 73.51 | 298,515 | -2.90(-3.79%) |
Jun 18, 2013 | 76.07 | 76.49 | 75.96 | 76.41 | 153,874 | +0.86(+1.14%) |
Jun 17, 2013 | 75.75 | 75.93 | 74.96 | 75.55 | 219,769 | +2.55(+3.50%) |
Jun 14, 2013 | 74.15 | 74.24 | 72.90 | 72.99 | 376,974 | -2.97(-3.91%) |
Jun 13, 2013 | 74.72 | 76.17 | 74.61 | 75.96 | 222,636 | -0.17(-0.23%) |
Jun 12, 2013 | 77.03 | 77.07 | 75.90 | 76.13 | 116,897 | -0.59(-0.76%) |
Jun 11, 2013 | 76.64 | 77.18 | 76.31 | 76.72 | 152,025 | -1.28(-1.64%) |
Jun 10, 2013 | 78.41 | 78.60 | 77.79 | 78.00 | 153,199 | -1.52(-1.91%) |
Jun 07, 2013 | 79.30 | 80.05 | 78.76 | 79.52 | 130,065 | -0.24(-0.30%) |
Jun 06, 2013 | 79.47 | 79.76 | 78.63 | 79.76 | 169,164 | +0.58(+0.73%) |
Jun 05, 2013 | 80.07 | 80.25 | 79.12 | 79.18 | 154,806 | -1.84(-2.27%) |
Jun 04, 2013 | 81.54 | 81.62 | 80.36 | 81.01 | 139,673 | +0.21(+0.26%) |
Jun 03, 2013 | 80.12 | 80.94 | 79.96 | 80.81 | 131,515 | +0.96(+1.20%) |
May 31, 2013 | 81.27 | 81.32 | 79.85 | 79.85 | 193,923 | -2.40(-2.92%) |
May 30, 2013 | 82.00 | 82.41 | 81.81 | 82.25 | 116,530 | +0.11(+0.13%) |
May 29, 2013 | 82.34 | 82.77 | 81.97 | 82.14 | 112,578 | -0.90(-1.08%) |
May 28, 2013 | 83.56 | 83.74 | 82.72 | 83.04 | 219,175 | +0.75(+0.91%) |
May 24, 2013 | 82.68 | 82.88 | 81.81 | 82.28 | 236,163 | -0.53(-0.65%) |
May 23, 2013 | 82.34 | 83.50 | 81.91 | 82.82 | 191,537 | -1.38(-1.64%) |
May 22, 2013 | 85.43 | 85.74 | 83.98 | 84.20 | 174,323 | -2.07(-2.40%) |
May 21, 2013 | 86.07 | 86.82 | 85.75 | 86.27 | 104,774 | -0.73(-0.83%) |
May 20, 2013 | 86.27 | 87.12 | 86.24 | 87.00 | 89,769 | +0.94(+1.10%) |
May 17, 2013 | 85.77 | 86.24 | 85.56 | 86.05 | 134,173 | +0.64(+0.75%) |
May 16, 2013 | 85.91 | 86.11 | 85.22 | 85.42 | 106,609 | -1.87(-2.14%) |
May 15, 2013 | 87.29 | 87.42 | 86.85 | 87.29 | 75,247 | -0.07(-0.09%) |
May 13, 2013 | 88.14 | 88.22 | 87.10 | 87.36 | 125,287 | -1.40(-1.58%) |
May 10, 2013 | 89.11 | 89.16 | 88.33 | 88.77 | 131,109 | -0.16(-0.18%) |
May 09, 2013 | 89.66 | 89.66 | 88.59 | 88.93 | 136,557 | -0.62(-0.70%) |
May 08, 2013 | 88.71 | 89.55 | 88.33 | 89.55 | 161,256 | +2.04(+2.33%) |
May 07, 2013 | 87.37 | 87.91 | 87.13 | 87.51 | 106,934 | +1.92(+2.24%) |
May 06, 2013 | 84.88 | 85.69 | 84.80 | 85.59 | 50,684 | +0.84(+0.99%) |
May 03, 2013 | 84.33 | 84.92 | 84.45 | 84.75 | 124,600 | -0.43(-0.51%) |
May 02, 2013 | 84.62 | 85.35 | 84.00 | 85.18 | 81,276 | -0.01(-0.02%) |
May 01, 2013 | 86.58 | 86.58 | 85.19 | 85.20 | 88,376 | -1.53(-1.76%) |
Apr 30, 2013 | 86.13 | 86.80 | 85.57 | 86.72 | 125,507 | +0.39(+0.45%) |
Apr 29, 2013 | 86.34 | 86.43 | 85.73 | 86.34 | 134,972 | +0.77(+0.90%) |
Apr 26, 2013 | 86.19 | 86.71 | 85.05 | 85.56 | 159,822 | -0.47(-0.54%) |
Apr 25, 2013 | 84.45 | 86.35 | 84.45 | 86.03 | 117,392 | +1.76(+2.09%) |
Apr 24, 2013 | 83.24 | 84.44 | 82.95 | 84.27 | 146,024 | +0.71(+0.84%) |
Apr 23, 2013 | 82.88 | 84.13 | 82.53 | 83.56 | 179,910 | -0.10(-0.12%) |
Apr 22, 2013 | 83.65 | 83.67 | 83.05 | 83.67 | 107,647 | +0.03(+0.04%) |
Apr 19, 2013 | 82.53 | 83.66 | 82.31 | 83.63 | 369,821 | +1.99(+2.44%) |
Apr 18, 2013 | 81.81 | 82.17 | 81.29 | 81.64 | 461,971 | +0.32(+0.39%) |
Apr 17, 2013 | 81.79 | 82.08 | 80.89 | 81.32 | 213,691 | -2.62(-3.13%) |
Apr 16, 2013 | 83.14 | 84.02 | 82.86 | 83.94 | 201,200 | +1.19(+1.44%) |
Apr 15, 2013 | 84.45 | 84.45 | 82.75 | 82.75 | 234,807 | -3.29(-3.82%) |
Apr 12, 2013 | 86.30 | 86.44 | 85.34 | 86.04 | 89,402 | -0.94(-1.08%) |
Apr 11, 2013 | 87.15 | 87.63 | 86.96 | 86.98 | 89,121 | -1.04(-1.19%) |
Apr 10, 2013 | 87.65 | 88.26 | 87.37 | 88.03 | 101,008 | +0.34(+0.39%) |
Apr 09, 2013 | 86.99 | 88.18 | 86.96 | 87.69 | 99,874 | +1.01(+1.17%) |
Apr 08, 2013 | 86.42 | 86.76 | 86.03 | 86.68 | 122,379 | +0.09(+0.11%) |
Apr 05, 2013 | 85.33 | 86.79 | 84.70 | 86.58 | 152,736 | -1.67(-1.89%) |
Apr 04, 2013 | 88.24 | 88.49 | 87.69 | 88.25 | 171,540 | +0.45(+0.52%) |
Apr 03, 2013 | 89.55 | 89.79 | 87.67 | 87.80 | 153,566 | -1.65(-1.84%) |
Apr 02, 2013 | 89.96 | 89.99 | 89.20 | 89.44 | 169,726 | +0.95(+1.07%) |