Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 66.97 | 67.51 | 66.65 | 67.26 | 656,840 | +0.05(+0.07%) |
Jun 27, 2013 | 67.83 | 68.09 | 67.01 | 67.21 | 451,298 | -0.23(-0.34%) |
Jun 26, 2013 | 67.72 | 67.75 | 66.51 | 67.44 | 330,660 | +0.21(+0.31%) |
Jun 25, 2013 | 66.38 | 67.38 | 66.36 | 67.23 | 387,902 | +1.48(+2.26%) |
Jun 24, 2013 | 65.20 | 66.28 | 64.75 | 65.75 | 610,314 | -0.23(-0.35%) |
Jun 21, 2013 | 66.63 | 66.89 | 65.60 | 65.98 | 728,794 | -0.58(-0.87%) |
Jun 20, 2013 | 69.08 | 69.47 | 66.30 | 66.56 | 496,244 | -2.85(-4.11%) |
Jun 19, 2013 | 70.31 | 70.77 | 69.38 | 69.41 | 248,021 | -1.19(-1.68%) |
Jun 18, 2013 | 69.97 | 70.61 | 69.68 | 70.60 | 556,436 | +0.93(+1.34%) |
Jun 17, 2013 | 68.83 | 70.07 | 68.83 | 69.67 | 411,598 | +0.93(+1.36%) |
Jun 14, 2013 | 68.95 | 69.50 | 68.52 | 68.73 | 262,976 | -0.68(-0.98%) |
Jun 13, 2013 | 68.19 | 69.49 | 67.95 | 69.41 | 489,393 | +1.34(+1.96%) |
Jun 12, 2013 | 68.74 | 69.06 | 67.69 | 68.08 | 340,265 | -0.34(-0.49%) |
Jun 11, 2013 | 68.91 | 69.32 | 68.17 | 68.41 | 374,469 | -1.36(-1.95%) |
Jun 10, 2013 | 70.29 | 70.72 | 69.59 | 69.77 | 483,692 | -0.23(-0.33%) |
Jun 07, 2013 | 69.87 | 70.58 | 69.61 | 70.00 | 597,862 | +0.13(+0.19%) |
Jun 06, 2013 | 69.72 | 70.29 | 68.95 | 69.87 | 682,485 | +0.25(+0.35%) |
Jun 05, 2013 | 71.14 | 71.75 | 69.59 | 69.63 | 551,072 | -1.56(-2.19%) |
Jun 04, 2013 | 73.40 | 74.56 | 70.93 | 71.18 | 1,329,234 | -3.80(-5.06%) |
Jun 03, 2013 | 75.84 | 76.00 | 74.55 | 74.98 | 502,413 | -0.68(-0.90%) |
May 31, 2013 | 75.72 | 77.53 | 75.63 | 75.66 | 399,319 | -0.29(-0.38%) |
May 30, 2013 | 76.46 | 77.00 | 75.82 | 75.95 | 240,683 | -0.52(-0.68%) |
May 29, 2013 | 76.28 | 76.80 | 75.47 | 76.46 | 451,827 | -0.24(-0.31%) |
May 28, 2013 | 77.11 | 77.54 | 75.97 | 76.70 | 428,218 | +0.12(+0.16%) |
May 24, 2013 | 76.41 | 76.91 | 75.75 | 76.58 | 299,713 | -0.24(-0.31%) |
May 23, 2013 | 75.96 | 77.08 | 75.84 | 76.82 | 420,507 | +0.37(+0.48%) |
May 22, 2013 | 77.15 | 77.78 | 76.06 | 76.45 | 503,250 | -0.38(-0.49%) |
May 21, 2013 | 75.69 | 77.10 | 75.60 | 76.83 | 580,908 | +1.24(+1.64%) |
May 20, 2013 | 75.28 | 76.14 | 75.18 | 75.59 | 805,582 | +0.14(+0.18%) |
May 17, 2013 | 75.01 | 75.54 | 74.55 | 75.45 | 1,384,973 | +0.79(+1.05%) |
May 16, 2013 | 75.44 | 76.22 | 74.27 | 74.66 | 1,342,109 | +1.61(+2.20%) |
May 15, 2013 | 71.74 | 73.28 | 71.58 | 73.05 | 599,616 | +1.85(+2.60%) |
May 13, 2013 | 71.10 | 71.83 | 70.94 | 71.20 | 596,161 | -0.30(-0.41%) |
May 10, 2013 | 71.05 | 71.62 | 70.84 | 71.50 | 436,274 | +0.85(+1.21%) |
May 09, 2013 | 70.82 | 71.28 | 70.08 | 70.64 | 504,182 | -0.36(-0.51%) |
May 08, 2013 | 69.89 | 71.04 | 69.66 | 71.00 | 491,422 | +0.25(+0.36%) |
May 07, 2013 | 69.95 | 70.88 | 69.18 | 70.75 | 632,403 | +1.02(+1.46%) |
May 06, 2013 | 69.35 | 69.94 | 68.84 | 69.73 | 646,605 | +0.57(+0.83%) |
May 03, 2013 | 68.64 | 69.42 | 68.64 | 69.16 | 614,576 | +1.18(+1.74%) |
May 02, 2013 | 67.35 | 68.03 | 67.19 | 67.98 | 295,285 | +0.72(+1.07%) |
May 01, 2013 | 67.44 | 67.87 | 66.71 | 67.26 | 379,537 | -0.32(-0.47%) |
Apr 30, 2013 | 67.74 | 67.99 | 67.49 | 67.58 | 283,286 | -0.20(-0.29%) |
Apr 29, 2013 | 68.53 | 68.67 | 67.35 | 67.77 | 401,787 | -0.54(-0.79%) |
Apr 26, 2013 | 68.13 | 68.68 | 67.97 | 68.31 | 337,884 | +0.20(+0.30%) |
Apr 25, 2013 | 66.78 | 68.55 | 66.67 | 68.11 | 357,602 | +1.70(+2.56%) |
Apr 24, 2013 | 65.55 | 66.75 | 65.29 | 66.41 | 342,349 | +0.51(+0.77%) |
Apr 23, 2013 | 65.26 | 65.98 | 65.00 | 65.90 | 233,876 | +1.03(+1.59%) |
Apr 22, 2013 | 64.98 | 65.15 | 64.17 | 64.87 | 369,822 | +0.02(+0.04%) |
Apr 19, 2013 | 63.89 | 65.03 | 63.80 | 64.84 | 314,935 | +0.95(+1.49%) |
Apr 18, 2013 | 65.16 | 65.16 | 63.84 | 63.89 | 331,316 | -1.08(-1.67%) |
Apr 17, 2013 | 64.53 | 65.13 | 64.27 | 64.98 | 418,998 | -0.04(-0.06%) |
Apr 16, 2013 | 64.98 | 65.38 | 64.54 | 65.02 | 449,095 | +0.52(+0.80%) |
Apr 15, 2013 | 67.30 | 67.49 | 64.44 | 64.50 | 433,513 | -3.30(-4.87%) |
Apr 12, 2013 | 66.53 | 67.93 | 66.53 | 67.81 | 350,208 | +1.01(+1.51%) |
Apr 11, 2013 | 66.80 | 67.92 | 66.60 | 66.80 | 313,011 | +0.13(+0.20%) |
Apr 10, 2013 | 65.67 | 66.85 | 65.67 | 66.67 | 402,729 | +1.05(+1.60%) |
Apr 09, 2013 | 66.40 | 66.40 | 65.37 | 65.62 | 309,286 | -0.74(-1.11%) |
Apr 08, 2013 | 65.84 | 66.37 | 65.72 | 66.35 | 423,020 | +0.40(+0.61%) |
Apr 05, 2013 | 64.44 | 66.00 | 64.44 | 65.95 | 302,851 | +0.28(+0.42%) |
Apr 04, 2013 | 64.66 | 65.67 | 64.44 | 65.67 | 349,527 | +1.02(+1.57%) |
Apr 03, 2013 | 65.25 | 65.55 | 64.29 | 64.66 | 523,462 | -0.52(-0.81%) |
Apr 02, 2013 | 65.48 | 65.52 | 64.93 | 65.18 | 419,417 | +0.02(+0.03%) |