Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 78.72 | 79.11 | 78.54 | 79.08 | 4,254,383 | -0.05(-0.06%) |
Jun 27, 2013 | 78.79 | 79.18 | 78.79 | 79.13 | 2,220,015 | +0.71(+0.91%) |
Jun 26, 2013 | 78.45 | 78.63 | 78.29 | 78.42 | 2,888,564 | +0.59(+0.76%) |
Jun 25, 2013 | 78.06 | 78.26 | 77.70 | 77.83 | 5,250,191 | +0.26(+0.33%) |
Jun 24, 2013 | 77.54 | 78.00 | 77.31 | 77.57 | 8,714,298 | -0.51(-0.65%) |
Jun 21, 2013 | 78.81 | 78.96 | 78.07 | 78.08 | 5,903,134 | -0.64(-0.82%) |
Jun 20, 2013 | 79.23 | 79.25 | 78.48 | 78.72 | 9,556,446 | -1.10(-1.38%) |
Jun 19, 2013 | 81.06 | 81.10 | 79.79 | 79.82 | 4,057,050 | -1.15(-1.42%) |
Jun 18, 2013 | 80.91 | 81.10 | 80.83 | 80.97 | 2,512,710 | -0.16(-0.20%) |
Jun 17, 2013 | 81.35 | 81.49 | 81.10 | 81.13 | 2,685,458 | -0.12(-0.15%) |
Jun 14, 2013 | 81.36 | 81.52 | 81.23 | 81.25 | 1,845,255 | -0.06(-0.07%) |
Jun 13, 2013 | 80.60 | 81.35 | 80.57 | 81.31 | 3,556,022 | +0.86(+1.07%) |
Jun 12, 2013 | 80.58 | 80.78 | 80.37 | 80.44 | 4,985,408 | -0.28(-0.34%) |
Jun 11, 2013 | 80.37 | 80.75 | 80.18 | 80.72 | 5,725,108 | -0.15(-0.19%) |
Jun 10, 2013 | 80.87 | 81.05 | 80.76 | 80.88 | 4,183,606 | -0.25(-0.31%) |
Jun 07, 2013 | 81.33 | 81.55 | 80.99 | 81.13 | 4,541,070 | -0.32(-0.39%) |
Jun 06, 2013 | 81.11 | 81.73 | 81.01 | 81.45 | 3,592,849 | +0.35(+0.43%) |
Jun 05, 2013 | 81.28 | 81.41 | 81.05 | 81.10 | 6,575,199 | -0.12(-0.15%) |
Jun 04, 2013 | 81.38 | 81.58 | 81.21 | 81.22 | 5,355,497 | -0.32(-0.39%) |
Jun 03, 2013 | 81.58 | 81.93 | 81.36 | 81.54 | 15,613,081 | -0.21(-0.26%) |
May 31, 2013 | 82.08 | 82.17 | 81.49 | 81.75 | 6,195,098 | -0.41(-0.50%) |
May 30, 2013 | 82.08 | 82.27 | 82.03 | 82.16 | 2,535,604 | +0.10(+0.13%) |
May 29, 2013 | 82.14 | 82.26 | 81.96 | 82.06 | 5,152,272 | -0.03(-0.04%) |
May 28, 2013 | 82.78 | 82.89 | 82.08 | 82.09 | 2,427,057 | -0.80(-0.96%) |
May 24, 2013 | 82.99 | 83.11 | 82.87 | 82.89 | 1,572,592 | -0.06(-0.07%) |
May 23, 2013 | 83.06 | 83.11 | 82.75 | 82.94 | 3,702,609 | +0.08(+0.10%) |
May 22, 2013 | 83.53 | 83.66 | 82.85 | 82.86 | 4,160,794 | -0.66(-0.79%) |
May 21, 2013 | 83.18 | 83.53 | 83.06 | 83.52 | 2,894,227 | +0.31(+0.38%) |
May 20, 2013 | 83.40 | 83.46 | 83.15 | 83.21 | 3,022,992 | -0.10(-0.12%) |
May 17, 2013 | 83.59 | 83.62 | 83.27 | 83.31 | 1,311,066 | -0.36(-0.43%) |
May 16, 2013 | 83.44 | 83.76 | 83.44 | 83.67 | 4,204,234 | +0.38(+0.46%) |
May 15, 2013 | 83.33 | 83.35 | 83.02 | 83.28 | 3,000,673 | +0.07(+0.08%) |
May 13, 2013 | 83.26 | 83.35 | 83.17 | 83.21 | 3,601,524 | -0.22(-0.26%) |
May 10, 2013 | 83.84 | 83.84 | 83.28 | 83.43 | 4,048,202 | -0.44(-0.52%) |
May 09, 2013 | 84.04 | 84.22 | 83.87 | 83.87 | 1,190,339 | -0.18(-0.21%) |
May 08, 2013 | 83.95 | 84.12 | 83.91 | 84.05 | 3,429,423 | +0.08(+0.09%) |
May 07, 2013 | 83.97 | 84.12 | 83.93 | 83.97 | 5,602,051 | -0.07(-0.08%) |
May 06, 2013 | 84.14 | 84.21 | 83.99 | 84.03 | 2,651,393 | -0.01(-0.02%) |
May 03, 2013 | 84.55 | 84.84 | 84.04 | 84.05 | 4,154,882 | -0.80(-0.94%) |
May 02, 2013 | 84.69 | 84.91 | 84.69 | 84.84 | 2,593,246 | +0.00(+0.00%) |
May 01, 2013 | 84.60 | 84.90 | 84.60 | 84.84 | 5,857,746 | +0.38(+0.45%) |
Apr 30, 2013 | 84.60 | 84.77 | 84.45 | 84.47 | 3,394,070 | -0.15(-0.17%) |
Apr 29, 2013 | 84.75 | 84.76 | 84.59 | 84.61 | 1,266,038 | +0.01(+0.01%) |
Apr 26, 2013 | 84.48 | 84.62 | 84.30 | 84.61 | 1,871,547 | +0.30(+0.36%) |
Apr 25, 2013 | 84.32 | 84.39 | 84.26 | 84.30 | 1,542,796 | -0.05(-0.06%) |
Apr 24, 2013 | 84.28 | 84.41 | 84.25 | 84.35 | 1,976,214 | +0.03(+0.04%) |
Apr 23, 2013 | 84.32 | 84.39 | 84.25 | 84.32 | 2,399,629 | +0.11(+0.13%) |
Apr 22, 2013 | 84.21 | 84.24 | 84.15 | 84.21 | 1,838,156 | +0.03(+0.03%) |
Apr 19, 2013 | 84.12 | 84.22 | 84.01 | 84.18 | 1,269,302 | +0.12(+0.15%) |
Apr 18, 2013 | 84.00 | 84.14 | 84.00 | 84.05 | 2,395,305 | +0.08(+0.09%) |
Apr 17, 2013 | 83.91 | 84.12 | 83.91 | 83.98 | 1,985,421 | +0.12(+0.14%) |
Apr 16, 2013 | 83.86 | 83.94 | 83.85 | 83.86 | 2,356,350 | -0.15(-0.18%) |
Apr 15, 2013 | 83.96 | 84.05 | 83.91 | 84.01 | 1,481,319 | +0.03(+0.03%) |
Apr 12, 2013 | 83.83 | 84.03 | 83.72 | 83.98 | 1,964,663 | +0.41(+0.50%) |
Apr 11, 2013 | 83.60 | 83.67 | 83.52 | 83.57 | 2,164,249 | +0.06(+0.07%) |
Apr 10, 2013 | 83.55 | 83.65 | 83.45 | 83.51 | 3,154,231 | -0.22(-0.26%) |
Apr 09, 2013 | 83.70 | 83.81 | 83.67 | 83.74 | 4,564,497 | +0.08(+0.10%) |
Apr 08, 2013 | 83.67 | 83.72 | 83.61 | 83.65 | 3,291,897 | +0.08(+0.09%) |
Apr 05, 2013 | 83.58 | 83.72 | 83.51 | 83.58 | 4,725,689 | +0.26(+0.31%) |
Apr 04, 2013 | 82.97 | 83.33 | 82.97 | 83.32 | 3,847,255 | +0.44(+0.53%) |
Apr 03, 2013 | 82.66 | 82.88 | 82.64 | 82.88 | 2,054,473 | +0.33(+0.40%) |
Apr 02, 2013 | 82.60 | 82.63 | 82.50 | 82.55 | 1,907,263 | -0.01(-0.01%) |