Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.68 | 74.74 | 73.15 | 73.37 | 2,526,924 | -1.54(-2.05%) |
Jun 27, 2013 | 75.63 | 76.98 | 74.70 | 74.91 | 2,564,932 | -0.37(-0.49%) |
Jun 26, 2013 | 76.19 | 76.36 | 74.77 | 75.28 | 1,029,529 | -0.33(-0.44%) |
Jun 25, 2013 | 75.55 | 75.98 | 74.93 | 75.61 | 1,463,532 | +0.96(+1.28%) |
Jun 24, 2013 | 71.87 | 75.10 | 71.06 | 74.65 | 2,172,320 | +1.30(+1.77%) |
Jun 21, 2013 | 73.91 | 74.11 | 72.57 | 73.35 | 2,792,721 | -0.21(-0.28%) |
Jun 20, 2013 | 73.98 | 74.44 | 72.11 | 73.56 | 2,524,278 | -1.63(-2.17%) |
Jun 19, 2013 | 75.12 | 76.14 | 74.86 | 75.19 | 1,417,008 | -0.21(-0.28%) |
Jun 18, 2013 | 73.50 | 75.96 | 73.27 | 75.40 | 2,381,059 | +1.98(+2.70%) |
Jun 17, 2013 | 70.38 | 73.65 | 70.38 | 73.42 | 2,213,888 | +3.80(+5.45%) |
Jun 14, 2013 | 71.00 | 71.54 | 69.35 | 69.62 | 1,239,757 | -1.35(-1.90%) |
Jun 13, 2013 | 69.50 | 71.03 | 69.07 | 70.97 | 1,296,222 | +1.23(+1.77%) |
Jun 12, 2013 | 71.27 | 71.49 | 69.47 | 69.74 | 787,131 | -1.12(-1.58%) |
Jun 11, 2013 | 71.64 | 71.77 | 70.18 | 70.85 | 1,494,414 | -1.50(-2.07%) |
Jun 10, 2013 | 72.33 | 72.98 | 71.97 | 72.35 | 1,661,801 | +0.12(+0.17%) |
Jun 07, 2013 | 70.81 | 72.43 | 70.64 | 72.23 | 1,113,621 | +1.84(+2.61%) |
Jun 06, 2013 | 69.47 | 70.41 | 69.01 | 70.39 | 1,148,594 | +1.01(+1.45%) |
Jun 05, 2013 | 70.47 | 70.59 | 69.36 | 69.38 | 1,376,099 | -1.17(-1.65%) |
Jun 04, 2013 | 71.06 | 71.81 | 69.75 | 70.55 | 1,413,085 | -0.22(-0.31%) |
Jun 03, 2013 | 71.40 | 72.01 | 70.17 | 70.77 | 1,169,179 | -0.53(-0.74%) |
May 31, 2013 | 72.23 | 72.81 | 71.29 | 71.30 | 1,106,478 | -0.99(-1.36%) |
May 30, 2013 | 72.79 | 73.21 | 72.11 | 72.29 | 988,502 | -0.55(-0.76%) |
May 29, 2013 | 73.14 | 73.98 | 72.69 | 72.84 | 1,118,867 | -0.78(-1.06%) |
May 28, 2013 | 74.37 | 74.60 | 73.03 | 73.61 | 1,124,167 | +0.52(+0.71%) |
May 24, 2013 | 73.53 | 73.85 | 72.72 | 73.09 | 1,354,922 | -0.91(-1.23%) |
May 23, 2013 | 72.28 | 74.17 | 71.84 | 74.00 | 1,036,767 | +0.73(+1.00%) |
May 22, 2013 | 74.44 | 75.40 | 72.74 | 73.27 | 1,930,818 | -1.28(-1.72%) |
May 21, 2013 | 73.59 | 75.05 | 73.57 | 74.55 | 1,907,111 | +1.17(+1.59%) |
May 20, 2013 | 72.17 | 73.63 | 71.40 | 73.39 | 2,055,783 | +0.83(+1.15%) |
May 17, 2013 | 71.35 | 72.86 | 71.06 | 72.55 | 1,394,312 | +1.56(+2.19%) |
May 16, 2013 | 71.57 | 72.13 | 70.85 | 71.00 | 702,915 | -0.83(-1.15%) |
May 15, 2013 | 71.78 | 72.40 | 71.08 | 71.82 | 1,174,950 | +0.42(+0.58%) |
May 13, 2013 | 71.81 | 73.07 | 71.16 | 71.40 | 1,448,788 | -0.84(-1.17%) |
May 10, 2013 | 71.85 | 72.40 | 71.00 | 72.25 | 1,607,763 | +0.21(+0.29%) |
May 09, 2013 | 70.48 | 72.55 | 70.27 | 72.04 | 1,926,955 | +1.56(+2.21%) |
May 08, 2013 | 71.67 | 71.67 | 69.55 | 70.48 | 2,501,419 | -1.02(-1.43%) |
May 07, 2013 | 70.50 | 72.28 | 70.20 | 71.51 | 1,509,200 | +1.18(+1.67%) |
May 06, 2013 | 70.18 | 71.02 | 70.06 | 70.33 | 1,483,883 | -0.26(-0.36%) |
May 03, 2013 | 69.07 | 70.94 | 68.75 | 70.59 | 1,266,187 | +1.84(+2.68%) |
May 02, 2013 | 68.33 | 69.32 | 67.75 | 68.75 | 2,525,673 | +0.61(+0.89%) |
May 01, 2013 | 69.38 | 69.38 | 67.88 | 68.14 | 1,416,212 | -1.58(-2.27%) |
Apr 30, 2013 | 70.30 | 70.30 | 68.92 | 69.73 | 1,331,797 | -0.62(-0.88%) |
Apr 29, 2013 | 70.85 | 71.80 | 69.84 | 70.34 | 2,009,779 | +0.16(+0.23%) |
Apr 26, 2013 | 72.63 | 73.46 | 69.30 | 70.18 | 2,957,060 | -3.28(-4.47%) |
Apr 25, 2013 | 71.86 | 74.63 | 71.78 | 73.46 | 1,899,820 | +2.15(+3.02%) |
Apr 24, 2013 | 71.81 | 72.59 | 70.69 | 71.31 | 2,158,483 | -0.61(-0.84%) |
Apr 23, 2013 | 71.70 | 71.99 | 70.80 | 71.92 | 1,175,032 | +0.48(+0.68%) |
Apr 22, 2013 | 71.41 | 71.75 | 70.25 | 71.43 | 1,228,532 | -0.22(-0.30%) |
Apr 19, 2013 | 70.99 | 71.84 | 70.09 | 71.65 | 2,220,825 | +0.95(+1.34%) |
Apr 18, 2013 | 68.34 | 71.22 | 67.47 | 70.70 | 3,370,277 | +2.63(+3.86%) |
Apr 17, 2013 | 70.15 | 70.61 | 67.76 | 68.08 | 4,669,849 | -2.98(-4.19%) |
Apr 16, 2013 | 71.60 | 71.82 | 69.50 | 71.05 | 2,741,007 | +0.88(+1.26%) |
Apr 15, 2013 | 73.85 | 73.85 | 70.16 | 70.17 | 2,247,818 | -4.67(-6.23%) |
Apr 12, 2013 | 75.92 | 76.11 | 74.42 | 74.84 | 1,193,922 | -1.31(-1.72%) |
Apr 11, 2013 | 76.35 | 76.84 | 75.54 | 76.15 | 1,392,122 | +0.41(+0.54%) |
Apr 10, 2013 | 76.12 | 76.44 | 75.49 | 75.74 | 2,018,834 | -0.22(-0.29%) |
Apr 09, 2013 | 76.33 | 76.73 | 75.12 | 75.96 | 1,742,307 | -0.52(-0.68%) |
Apr 08, 2013 | 75.32 | 76.48 | 75.07 | 76.48 | 1,172,934 | +1.44(+1.92%) |
Apr 05, 2013 | 72.18 | 75.25 | 71.86 | 75.04 | 1,517,854 | +2.48(+3.41%) |
Apr 04, 2013 | 72.57 | 72.93 | 71.76 | 72.56 | 1,120,346 | +0.02(+0.03%) |
Apr 03, 2013 | 75.23 | 75.66 | 72.06 | 72.54 | 2,064,494 | -2.48(-3.30%) |
Apr 02, 2013 | 76.31 | 76.42 | 74.73 | 75.02 | 1,151,347 | -1.18(-1.54%) |