Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 68.98 | 69.37 | 68.38 | 68.44 | 1,663,940 | -0.66(-0.95%) |
Jun 27, 2013 | 67.78 | 69.19 | 67.77 | 69.10 | 1,794,674 | +1.67(+2.47%) |
Jun 26, 2013 | 66.89 | 67.72 | 66.68 | 67.43 | 2,007,812 | +1.23(+1.86%) |
Jun 25, 2013 | 66.82 | 67.00 | 65.68 | 66.20 | 1,917,788 | +0.02(+0.03%) |
Jun 24, 2013 | 64.76 | 67.64 | 64.22 | 66.18 | 2,302,317 | +0.44(+0.68%) |
Jun 21, 2013 | 65.43 | 66.38 | 64.29 | 65.73 | 2,828,502 | +0.88(+1.35%) |
Jun 20, 2013 | 68.86 | 68.97 | 64.36 | 64.86 | 3,879,849 | -4.47(-6.45%) |
Jun 19, 2013 | 71.72 | 72.01 | 69.15 | 69.32 | 1,433,323 | -2.38(-3.32%) |
Jun 18, 2013 | 71.68 | 72.17 | 71.21 | 71.70 | 1,490,853 | -0.02(-0.03%) |
Jun 17, 2013 | 71.45 | 71.91 | 71.05 | 71.72 | 1,825,512 | +0.74(+1.04%) |
Jun 14, 2013 | 71.43 | 72.99 | 70.79 | 70.99 | 1,836,725 | -0.44(-0.62%) |
Jun 13, 2013 | 68.78 | 71.78 | 68.52 | 71.43 | 1,901,248 | +2.75(+4.00%) |
Jun 12, 2013 | 69.26 | 69.45 | 68.55 | 68.69 | 2,081,434 | -0.25(-0.36%) |
Jun 11, 2013 | 69.89 | 70.05 | 68.86 | 68.93 | 2,176,363 | -1.56(-2.21%) |
Jun 10, 2013 | 70.93 | 71.22 | 70.24 | 70.49 | 1,309,828 | -0.32(-0.45%) |
Jun 07, 2013 | 70.83 | 71.25 | 69.72 | 70.81 | 1,262,583 | +0.15(+0.21%) |
Jun 06, 2013 | 69.69 | 70.70 | 69.11 | 70.66 | 1,358,972 | +1.12(+1.60%) |
Jun 05, 2013 | 70.05 | 70.32 | 69.25 | 69.54 | 1,487,984 | -0.72(-1.02%) |
Jun 04, 2013 | 70.08 | 70.77 | 70.00 | 70.26 | 1,965,382 | +0.30(+0.43%) |
Jun 03, 2013 | 68.92 | 70.07 | 68.47 | 69.96 | 2,611,218 | +1.23(+1.79%) |
May 31, 2013 | 69.82 | 70.22 | 68.71 | 68.72 | 2,402,677 | -1.12(-1.60%) |
May 30, 2013 | 70.66 | 70.94 | 69.78 | 69.84 | 1,902,112 | -0.82(-1.16%) |
May 29, 2013 | 71.53 | 71.69 | 69.88 | 70.66 | 2,282,344 | -1.01(-1.41%) |
May 28, 2013 | 73.10 | 73.27 | 71.28 | 71.67 | 2,119,457 | -0.83(-1.15%) |
May 24, 2013 | 72.19 | 72.70 | 71.58 | 72.50 | 1,482,163 | -0.12(-0.16%) |
May 23, 2013 | 72.24 | 72.80 | 71.60 | 72.62 | 2,692,929 | -0.24(-0.33%) |
May 22, 2013 | 73.95 | 74.70 | 72.39 | 72.86 | 2,324,401 | -1.03(-1.40%) |
May 21, 2013 | 73.61 | 74.07 | 73.26 | 73.89 | 1,789,164 | +0.57(+0.78%) |
May 20, 2013 | 72.44 | 73.35 | 72.26 | 73.32 | 1,573,153 | +0.82(+1.13%) |
May 17, 2013 | 71.90 | 72.50 | 71.76 | 72.50 | 1,784,997 | +0.70(+0.98%) |
May 16, 2013 | 71.80 | 72.33 | 71.47 | 71.79 | 1,216,095 | -0.25(-0.35%) |
May 15, 2013 | 71.40 | 72.10 | 71.07 | 72.05 | 1,666,538 | +0.53(+0.74%) |
May 13, 2013 | 71.41 | 71.78 | 71.23 | 71.52 | 1,568,485 | -0.21(-0.29%) |
May 10, 2013 | 71.11 | 71.75 | 70.67 | 71.72 | 1,757,475 | +0.77(+1.08%) |
May 09, 2013 | 71.28 | 71.44 | 70.85 | 70.96 | 1,654,165 | -0.50(-0.69%) |
May 08, 2013 | 70.89 | 71.45 | 70.40 | 71.45 | 2,117,695 | +0.33(+0.46%) |
May 07, 2013 | 70.37 | 71.15 | 70.00 | 71.12 | 1,912,667 | +0.70(+1.00%) |
May 06, 2013 | 70.19 | 70.52 | 70.06 | 70.42 | 1,605,426 | +0.41(+0.58%) |
May 03, 2013 | 70.70 | 70.32 | 69.91 | 70.01 | 1,839,099 | -0.31(-0.44%) |
May 02, 2013 | 70.22 | 70.69 | 70.00 | 70.32 | 1,009,820 | +0.23(+0.32%) |
May 01, 2013 | 70.21 | 70.50 | 69.65 | 70.10 | 1,419,856 | -0.46(-0.66%) |
Apr 30, 2013 | 70.18 | 70.65 | 69.66 | 70.56 | 2,368,401 | +0.18(+0.26%) |
Apr 29, 2013 | 69.49 | 70.43 | 69.43 | 70.38 | 1,132,314 | +0.89(+1.28%) |
Apr 26, 2013 | 69.54 | 69.67 | 69.41 | 69.49 | 1,299,748 | -0.18(-0.26%) |
Apr 25, 2013 | 69.90 | 70.08 | 69.49 | 69.67 | 1,648,827 | -0.21(-0.30%) |
Apr 24, 2013 | 70.09 | 70.39 | 69.63 | 69.89 | 1,948,941 | -0.03(-0.04%) |
Apr 23, 2013 | 70.51 | 70.56 | 69.36 | 69.91 | 2,223,487 | -0.28(-0.40%) |
Apr 22, 2013 | 70.87 | 70.92 | 70.10 | 70.19 | 1,799,573 | -0.61(-0.86%) |
Apr 19, 2013 | 70.61 | 70.98 | 70.26 | 70.80 | 1,840,752 | +0.46(+0.66%) |
Apr 18, 2013 | 70.49 | 70.67 | 69.88 | 70.34 | 1,640,502 | -0.14(-0.19%) |
Apr 17, 2013 | 70.34 | 70.63 | 69.69 | 70.47 | 1,705,914 | -0.15(-0.22%) |
Apr 16, 2013 | 70.92 | 70.99 | 69.90 | 70.63 | 1,953,613 | +0.88(+1.27%) |
Apr 15, 2013 | 70.65 | 70.93 | 69.69 | 69.74 | 3,003,565 | -1.42(-1.99%) |
Apr 12, 2013 | 71.18 | 71.51 | 70.92 | 71.16 | 1,550,455 | -0.10(-0.14%) |
Apr 11, 2013 | 70.79 | 71.47 | 70.79 | 71.26 | 2,393,729 | +0.41(+0.58%) |
Apr 10, 2013 | 70.13 | 71.01 | 69.90 | 70.85 | 2,297,586 | +1.00(+1.43%) |
Apr 09, 2013 | 69.38 | 70.18 | 68.38 | 69.85 | 2,641,809 | +0.38(+0.55%) |
Apr 08, 2013 | 68.47 | 69.50 | 67.88 | 69.47 | 1,350,413 | +0.95(+1.39%) |
Apr 05, 2013 | 67.46 | 68.67 | 67.13 | 68.51 | 1,861,201 | +0.48(+0.70%) |
Apr 04, 2013 | 66.75 | 68.11 | 66.70 | 68.03 | 2,805,858 | +1.44(+2.17%) |
Apr 03, 2013 | 66.08 | 66.69 | 65.62 | 66.59 | 1,802,252 | +0.73(+1.11%) |
Apr 02, 2013 | 65.12 | 66.00 | 65.08 | 65.86 | 1,833,536 | +1.06(+1.63%) |