Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 67.68 | 68.64 | 67.68 | 68.12 | 10,016 | +0.88(+1.31%) |
Jun 26, 2013 | 67.77 | 67.77 | 67.09 | 67.25 | 26,302 | +0.14(+0.21%) |
Jun 25, 2013 | 66.90 | 67.21 | 66.63 | 67.11 | 11,021 | +0.71(+1.06%) |
Jun 24, 2013 | 66.61 | 66.93 | 65.91 | 66.40 | 51,735 | -0.77(-1.14%) |
Jun 21, 2013 | 67.07 | 67.30 | 66.30 | 67.17 | 17,148 | +0.32(+0.48%) |
Jun 20, 2013 | 67.69 | 67.69 | 66.85 | 66.85 | 17,095 | -1.93(-2.81%) |
Jun 19, 2013 | 69.45 | 69.47 | 68.71 | 68.78 | 10,919 | -0.81(-1.16%) |
Jun 18, 2013 | 68.82 | 69.72 | 68.78 | 69.58 | 9,046 | +0.89(+1.30%) |
Jun 17, 2013 | 68.84 | 68.88 | 68.37 | 68.69 | 4,011 | +0.28(+0.41%) |
Jun 14, 2013 | 68.67 | 68.70 | 68.03 | 68.41 | 6,958 | -0.43(-0.63%) |
Jun 13, 2013 | 67.58 | 68.84 | 67.45 | 68.84 | 11,369 | +1.13(+1.66%) |
Jun 12, 2013 | 68.64 | 68.64 | 67.56 | 67.71 | 29,853 | -0.64(-0.94%) |
Jun 11, 2013 | 67.94 | 68.76 | 67.79 | 68.35 | 43,256 | -0.57(-0.83%) |
Jun 10, 2013 | 68.82 | 68.97 | 68.67 | 68.92 | 12,724 | +0.23(+0.33%) |
Jun 07, 2013 | 68.37 | 68.70 | 68.02 | 68.70 | 8,692 | +0.76(+1.12%) |
Jun 06, 2013 | 67.35 | 67.94 | 66.99 | 67.94 | 12,278 | +0.37(+0.54%) |
Jun 05, 2013 | 68.07 | 68.31 | 67.39 | 67.57 | 8,981 | -0.70(-1.03%) |
Jun 04, 2013 | 68.69 | 69.24 | 67.82 | 68.28 | 14,082 | -0.37(-0.53%) |
Jun 03, 2013 | 68.39 | 68.64 | 67.82 | 68.64 | 4,492 | +0.33(+0.48%) |
May 31, 2013 | 67.99 | 68.94 | 67.99 | 68.32 | 7,876 | -0.66(-0.95%) |
May 30, 2013 | 68.83 | 69.10 | 68.69 | 68.97 | 22,852 | +0.41(+0.59%) |
May 29, 2013 | 68.99 | 69.19 | 68.22 | 68.57 | 16,122 | -0.81(-1.17%) |
May 28, 2013 | 69.40 | 69.97 | 69.12 | 69.38 | 12,058 | +1.04(+1.52%) |
May 24, 2013 | 68.11 | 68.42 | 67.86 | 68.34 | 13,835 | -0.05(-0.07%) |
May 23, 2013 | 67.96 | 68.39 | 67.06 | 68.39 | 16,501 | -0.13(-0.19%) |
May 22, 2013 | 69.64 | 70.02 | 68.18 | 68.52 | 11,915 | -1.04(-1.50%) |
May 21, 2013 | 69.50 | 69.72 | 69.36 | 69.56 | 7,412 | +0.16(+0.24%) |
May 20, 2013 | 69.24 | 69.74 | 69.22 | 69.39 | 29,353 | +0.16(+0.24%) |
May 17, 2013 | 68.63 | 69.28 | 68.63 | 69.23 | 9,363 | +0.88(+1.28%) |
May 16, 2013 | 68.59 | 68.86 | 68.35 | 68.35 | 18,830 | -0.32(-0.47%) |
May 15, 2013 | 68.37 | 68.96 | 68.30 | 68.68 | 11,147 | +1.13(+1.68%) |
May 13, 2013 | 67.60 | 67.75 | 67.45 | 67.54 | 13,560 | -0.28(-0.41%) |
May 10, 2013 | 67.44 | 67.83 | 67.31 | 67.82 | 10,431 | +0.61(+0.91%) |
May 09, 2013 | 67.27 | 67.50 | 67.08 | 67.21 | 6,260 | -0.02(-0.03%) |
May 08, 2013 | 67.19 | 67.32 | 66.99 | 67.23 | 33,957 | +0.05(+0.08%) |
May 07, 2013 | 66.55 | 67.18 | 66.49 | 67.18 | 14,927 | +0.86(+1.30%) |
May 06, 2013 | 66.18 | 66.57 | 66.14 | 66.32 | 7,163 | +0.19(+0.28%) |
May 03, 2013 | 66.38 | 66.50 | 66.04 | 66.13 | 13,971 | +1.06(+1.62%) |
May 02, 2013 | 64.19 | 65.13 | 64.19 | 65.08 | 9,234 | +1.02(+1.59%) |
May 01, 2013 | 65.30 | 65.36 | 63.93 | 64.06 | 11,343 | -1.44(-2.20%) |
Apr 30, 2013 | 65.16 | 65.50 | 64.95 | 65.50 | 10,220 | +0.39(+0.59%) |
Apr 29, 2013 | 64.77 | 65.24 | 64.77 | 65.11 | 10,259 | +0.41(+0.64%) |
Apr 26, 2013 | 64.81 | 64.94 | 64.42 | 64.70 | 6,288 | -0.24(-0.37%) |
Apr 25, 2013 | 65.01 | 65.39 | 64.94 | 64.94 | 6,882 | +0.45(+0.69%) |
Apr 24, 2013 | 64.26 | 64.67 | 64.12 | 64.50 | 6,513 | +0.38(+0.59%) |
Apr 23, 2013 | 63.76 | 64.19 | 63.57 | 64.12 | 17,356 | +0.92(+1.45%) |
Apr 22, 2013 | 63.12 | 63.35 | 62.35 | 63.21 | 23,539 | +0.13(+0.20%) |
Apr 19, 2013 | 62.57 | 63.18 | 62.38 | 63.08 | 7,825 | +0.85(+1.37%) |
Apr 18, 2013 | 62.80 | 62.85 | 62.23 | 62.23 | 6,478 | -0.60(-0.96%) |
Apr 17, 2013 | 63.37 | 63.37 | 62.28 | 62.83 | 19,446 | -0.77(-1.22%) |
Apr 16, 2013 | 63.22 | 63.74 | 63.04 | 63.61 | 12,146 | +0.78(+1.25%) |
Apr 15, 2013 | 64.58 | 64.58 | 62.50 | 62.82 | 18,598 | -2.19(-3.37%) |
Apr 12, 2013 | 65.23 | 65.23 | 64.86 | 65.01 | 4,413 | -0.41(-0.62%) |
Apr 11, 2013 | 65.42 | 65.75 | 65.06 | 65.42 | 8,294 | +0.18(+0.28%) |
Apr 10, 2013 | 64.47 | 65.34 | 64.43 | 65.24 | 12,750 | +0.90(+1.40%) |
Apr 09, 2013 | 64.47 | 64.58 | 64.15 | 64.34 | 14,359 | -0.09(-0.13%) |
Apr 08, 2013 | 63.92 | 64.44 | 63.81 | 64.43 | 10,195 | +0.50(+0.78%) |
Apr 05, 2013 | 63.26 | 63.93 | 63.17 | 63.93 | 5,423 | -0.08(-0.13%) |
Apr 04, 2013 | 63.58 | 64.01 | 63.47 | 64.01 | 5,849 | +0.49(+0.77%) |
Apr 03, 2013 | 64.69 | 64.69 | 63.43 | 63.52 | 13,730 | -1.21(-1.87%) |
Apr 02, 2013 | 65.08 | 65.25 | 64.62 | 64.73 | 10,235 | -0.03(-0.05%) |