Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.68 | 74.74 | 73.16 | 73.38 | 2,526,733 | -1.54(-2.05%) |
Jun 27, 2013 | 75.63 | 76.99 | 74.70 | 74.91 | 2,564,738 | -0.37(-0.49%) |
Jun 26, 2013 | 76.19 | 76.36 | 74.78 | 75.28 | 1,029,451 | -0.33(-0.44%) |
Jun 25, 2013 | 75.56 | 75.98 | 74.93 | 75.61 | 1,463,421 | +0.96(+1.28%) |
Jun 24, 2013 | 71.88 | 75.10 | 71.07 | 74.66 | 2,172,155 | +1.30(+1.77%) |
Jun 21, 2013 | 73.92 | 74.12 | 72.58 | 73.36 | 2,792,509 | -0.21(-0.28%) |
Jun 20, 2013 | 73.98 | 74.45 | 72.11 | 73.56 | 2,524,087 | -1.63(-2.17%) |
Jun 19, 2013 | 75.13 | 76.15 | 74.86 | 75.20 | 1,416,901 | -0.21(-0.28%) |
Jun 18, 2013 | 73.51 | 75.97 | 73.28 | 75.41 | 2,380,879 | +1.98(+2.70%) |
Jun 17, 2013 | 70.39 | 73.66 | 70.39 | 73.42 | 2,213,720 | +3.80(+5.45%) |
Jun 14, 2013 | 71.00 | 71.54 | 69.35 | 69.63 | 1,239,663 | -1.35(-1.90%) |
Jun 13, 2013 | 69.50 | 71.03 | 69.08 | 70.97 | 1,296,123 | +1.23(+1.77%) |
Jun 12, 2013 | 71.28 | 71.50 | 69.47 | 69.74 | 787,072 | -1.12(-1.58%) |
Jun 11, 2013 | 71.65 | 71.78 | 70.19 | 70.86 | 1,494,301 | -1.50(-2.07%) |
Jun 10, 2013 | 72.34 | 72.98 | 71.97 | 72.36 | 1,661,675 | +0.12(+0.17%) |
Jun 07, 2013 | 70.81 | 72.43 | 70.64 | 72.24 | 1,113,536 | +1.84(+2.61%) |
Jun 06, 2013 | 69.48 | 70.41 | 69.02 | 70.40 | 1,148,507 | +1.01(+1.45%) |
Jun 05, 2013 | 70.47 | 70.59 | 69.36 | 69.39 | 1,375,995 | -1.17(-1.65%) |
Jun 04, 2013 | 71.07 | 71.82 | 69.76 | 70.56 | 1,412,977 | -0.22(-0.31%) |
Jun 03, 2013 | 71.41 | 72.02 | 70.18 | 70.77 | 1,169,090 | -0.53(-0.74%) |
May 31, 2013 | 72.24 | 72.81 | 71.30 | 71.31 | 1,106,394 | -0.99(-1.36%) |
May 30, 2013 | 72.80 | 73.21 | 72.11 | 72.29 | 988,427 | -0.55(-0.76%) |
May 29, 2013 | 73.15 | 73.99 | 72.69 | 72.84 | 1,118,782 | -0.78(-1.06%) |
May 28, 2013 | 74.38 | 74.61 | 73.03 | 73.62 | 1,124,082 | +0.52(+0.71%) |
May 24, 2013 | 73.53 | 73.86 | 72.73 | 73.10 | 1,354,819 | -0.91(-1.23%) |
May 23, 2013 | 72.28 | 74.18 | 71.85 | 74.01 | 1,036,688 | +0.73(+1.00%) |
May 22, 2013 | 74.45 | 75.40 | 72.75 | 73.28 | 1,930,671 | -1.28(-1.72%) |
May 21, 2013 | 73.59 | 75.05 | 73.57 | 74.56 | 1,906,967 | +1.17(+1.59%) |
May 20, 2013 | 72.18 | 73.64 | 71.40 | 73.39 | 2,055,627 | +0.83(+1.15%) |
May 17, 2013 | 71.35 | 72.86 | 71.07 | 72.56 | 1,394,206 | +1.56(+2.19%) |
May 16, 2013 | 71.57 | 72.13 | 70.86 | 71.00 | 702,862 | -0.83(-1.15%) |
May 15, 2013 | 71.79 | 72.41 | 71.09 | 71.83 | 1,174,861 | +0.42(+0.58%) |
May 13, 2013 | 71.82 | 73.08 | 71.16 | 71.41 | 1,448,678 | -0.84(-1.17%) |
May 10, 2013 | 71.86 | 72.41 | 71.00 | 72.25 | 1,607,641 | +0.21(+0.29%) |
May 09, 2013 | 70.49 | 72.56 | 70.27 | 72.05 | 1,926,809 | +1.56(+2.21%) |
May 08, 2013 | 71.68 | 71.68 | 69.55 | 70.49 | 2,501,229 | -1.02(-1.43%) |
May 07, 2013 | 70.51 | 72.28 | 70.21 | 71.51 | 1,509,086 | +1.18(+1.67%) |
May 06, 2013 | 70.19 | 71.03 | 70.06 | 70.34 | 1,483,770 | -0.26(-0.36%) |
May 03, 2013 | 69.08 | 70.95 | 68.75 | 70.59 | 1,266,091 | +1.84(+2.68%) |
May 02, 2013 | 68.34 | 69.33 | 67.75 | 68.75 | 2,525,482 | +0.61(+0.89%) |
May 01, 2013 | 69.38 | 69.38 | 67.88 | 68.15 | 1,416,104 | -1.58(-2.27%) |
Apr 30, 2013 | 70.31 | 70.31 | 68.93 | 69.73 | 1,331,696 | -0.62(-0.88%) |
Apr 29, 2013 | 70.86 | 71.81 | 69.85 | 70.35 | 2,009,627 | +0.16(+0.23%) |
Apr 26, 2013 | 72.63 | 73.47 | 69.30 | 70.19 | 2,956,835 | -3.28(-4.47%) |
Apr 25, 2013 | 71.87 | 74.64 | 71.79 | 73.47 | 1,899,676 | +2.15(+3.02%) |
Apr 24, 2013 | 71.82 | 72.60 | 70.70 | 71.32 | 2,158,319 | -0.61(-0.84%) |
Apr 23, 2013 | 71.70 | 72.00 | 70.80 | 71.92 | 1,174,942 | +0.48(+0.68%) |
Apr 22, 2013 | 71.42 | 71.75 | 70.25 | 71.44 | 1,228,439 | -0.22(-0.30%) |
Apr 19, 2013 | 70.99 | 71.85 | 70.09 | 71.66 | 2,220,656 | +0.95(+1.34%) |
Apr 18, 2013 | 68.35 | 71.22 | 67.47 | 70.71 | 3,370,021 | +2.63(+3.86%) |
Apr 17, 2013 | 70.16 | 70.61 | 67.77 | 68.08 | 4,669,495 | -2.98(-4.19%) |
Apr 16, 2013 | 71.61 | 71.83 | 69.50 | 71.06 | 2,740,799 | +0.88(+1.26%) |
Apr 15, 2013 | 73.86 | 73.86 | 70.17 | 70.18 | 2,247,647 | -4.67(-6.23%) |
Apr 12, 2013 | 75.92 | 76.11 | 74.43 | 74.84 | 1,193,832 | -1.31(-1.72%) |
Apr 11, 2013 | 76.35 | 76.84 | 75.55 | 76.15 | 1,392,016 | +0.41(+0.54%) |
Apr 10, 2013 | 76.12 | 76.45 | 75.50 | 75.74 | 2,018,681 | -0.22(-0.29%) |
Apr 09, 2013 | 76.33 | 76.74 | 75.13 | 75.96 | 1,742,175 | -0.52(-0.68%) |
Apr 08, 2013 | 75.33 | 76.48 | 75.07 | 76.48 | 1,172,845 | +1.44(+1.92%) |
Apr 05, 2013 | 72.19 | 75.25 | 71.86 | 75.04 | 1,517,739 | +2.48(+3.41%) |
Apr 04, 2013 | 72.58 | 72.94 | 71.76 | 72.57 | 1,120,261 | +0.02(+0.03%) |
Apr 03, 2013 | 75.23 | 75.67 | 72.06 | 72.55 | 2,064,337 | -2.48(-3.30%) |
Apr 02, 2013 | 76.31 | 76.43 | 74.74 | 75.02 | 1,151,260 | -1.18(-1.54%) |