Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 68.78 | 69.18 | 68.60 | 68.76 | 15,939 | -0.22(-0.32%) |
Jun 27, 2013 | 68.48 | 69.36 | 68.48 | 68.98 | 31,643 | +0.61(+0.89%) |
Jun 26, 2013 | 68.01 | 68.54 | 68.01 | 68.37 | 45,211 | +0.78(+1.15%) |
Jun 25, 2013 | 67.57 | 67.79 | 67.27 | 67.59 | 36,257 | +0.50(+0.75%) |
Jun 24, 2013 | 67.08 | 67.68 | 66.48 | 67.08 | 33,551 | -0.60(-0.89%) |
Jun 21, 2013 | 67.63 | 67.93 | 66.95 | 67.68 | 65,037 | +0.54(+0.80%) |
Jun 20, 2013 | 68.91 | 68.91 | 67.01 | 67.15 | 65,655 | -2.27(-3.27%) |
Jun 19, 2013 | 70.46 | 70.63 | 69.40 | 69.42 | 32,334 | -1.14(-1.62%) |
Jun 18, 2013 | 70.14 | 70.56 | 70.09 | 70.56 | 13,883 | +0.42(+0.60%) |
Jun 17, 2013 | 69.95 | 70.51 | 69.89 | 70.14 | 20,799 | +0.45(+0.65%) |
Jun 14, 2013 | 69.80 | 70.10 | 69.52 | 69.69 | 14,425 | -0.09(-0.13%) |
Jun 13, 2013 | 68.90 | 69.88 | 68.72 | 69.78 | 32,048 | +0.78(+1.14%) |
Jun 12, 2013 | 69.77 | 69.77 | 68.94 | 69.00 | 12,379 | -0.29(-0.41%) |
Jun 11, 2013 | 69.28 | 69.75 | 69.03 | 69.28 | 23,769 | -0.43(-0.62%) |
Jun 10, 2013 | 69.96 | 69.96 | 69.40 | 69.72 | 200,318 | +0.03(+0.05%) |
Jun 07, 2013 | 69.11 | 69.68 | 69.10 | 69.68 | 37,809 | +1.03(+1.50%) |
Jun 06, 2013 | 68.29 | 68.65 | 67.78 | 68.65 | 34,492 | +0.43(+0.62%) |
Jun 05, 2013 | 69.14 | 69.14 | 68.23 | 68.23 | 49,827 | -1.06(-1.54%) |
Jun 04, 2013 | 69.47 | 69.70 | 68.80 | 69.29 | 27,932 | -0.01(-0.01%) |
Jun 03, 2013 | 68.65 | 69.32 | 68.15 | 69.30 | 285,292 | +0.50(+0.72%) |
May 31, 2013 | 69.77 | 69.80 | 68.80 | 68.80 | 35,690 | -1.17(-1.68%) |
May 30, 2013 | 70.10 | 70.41 | 69.98 | 69.98 | 32,538 | -0.06(-0.09%) |
May 29, 2013 | 70.85 | 70.85 | 69.93 | 70.04 | 89,010 | -1.10(-1.55%) |
May 28, 2013 | 71.49 | 71.69 | 70.85 | 71.15 | 18,544 | +0.50(+0.70%) |
May 24, 2013 | 70.46 | 70.77 | 70.22 | 70.65 | 11,119 | +0.24(+0.34%) |
May 23, 2013 | 69.90 | 70.54 | 69.90 | 70.41 | 15,175 | -0.20(-0.29%) |
May 22, 2013 | 70.96 | 71.76 | 70.45 | 70.62 | 20,437 | -0.32(-0.46%) |
May 21, 2013 | 71.05 | 71.18 | 70.63 | 70.94 | 32,700 | -0.11(-0.16%) |
May 20, 2013 | 71.57 | 71.57 | 71.00 | 71.05 | 34,278 | -0.50(-0.71%) |
May 17, 2013 | 71.25 | 71.61 | 71.14 | 71.56 | 193,141 | +0.35(+0.50%) |
May 16, 2013 | 71.52 | 71.69 | 71.11 | 71.20 | 23,713 | -0.32(-0.45%) |
May 15, 2013 | 70.84 | 71.69 | 70.84 | 71.52 | 20,412 | +1.42(+2.02%) |
May 13, 2013 | 69.87 | 70.28 | 69.87 | 70.10 | 51,659 | +0.09(+0.12%) |
May 10, 2013 | 69.69 | 70.05 | 69.69 | 70.02 | 49,936 | +0.44(+0.63%) |
May 09, 2013 | 70.06 | 70.11 | 69.58 | 69.58 | 9,250 | -0.40(-0.57%) |
May 08, 2013 | 69.83 | 69.98 | 69.66 | 69.98 | 15,801 | +0.15(+0.21%) |
May 07, 2013 | 69.36 | 69.83 | 69.36 | 69.83 | 27,108 | +0.62(+0.89%) |
May 06, 2013 | 69.79 | 69.79 | 69.10 | 69.21 | 22,323 | -0.32(-0.46%) |
May 03, 2013 | 69.63 | 69.66 | 69.43 | 69.54 | 29,934 | +0.62(+0.89%) |
May 02, 2013 | 68.71 | 69.12 | 68.66 | 68.92 | 56,018 | +0.32(+0.46%) |
May 01, 2013 | 69.40 | 69.40 | 68.53 | 68.61 | 34,266 | -0.39(-0.56%) |
Apr 30, 2013 | 69.02 | 69.06 | 68.69 | 68.99 | 27,888 | +0.05(+0.07%) |
Apr 29, 2013 | 68.82 | 69.09 | 68.72 | 68.95 | 398,918 | +0.32(+0.46%) |
Apr 26, 2013 | 68.78 | 68.72 | 68.51 | 68.63 | 12,318 | -0.09(-0.13%) |
Apr 25, 2013 | 68.38 | 68.86 | 68.38 | 68.72 | 57,334 | +0.65(+0.95%) |
Apr 24, 2013 | 68.82 | 68.83 | 68.07 | 68.07 | 26,564 | -0.92(-1.34%) |
Apr 23, 2013 | 68.51 | 68.99 | 68.51 | 68.99 | 79,163 | +0.76(+1.11%) |
Apr 22, 2013 | 67.99 | 68.31 | 67.61 | 68.24 | 72,253 | +0.24(+0.36%) |
Apr 19, 2013 | 67.19 | 68.00 | 67.19 | 67.99 | 20,484 | +1.03(+1.54%) |
Apr 18, 2013 | 67.27 | 67.34 | 66.89 | 66.96 | 31,712 | -0.15(-0.22%) |
Apr 17, 2013 | 67.60 | 67.60 | 66.94 | 67.11 | 16,434 | -0.80(-1.18%) |
Apr 16, 2013 | 67.26 | 67.92 | 67.12 | 67.91 | 103,181 | +1.32(+1.98%) |
Apr 15, 2013 | 68.12 | 68.12 | 66.60 | 66.60 | 11,417 | -1.47(-2.17%) |
Apr 12, 2013 | 68.00 | 68.07 | 67.78 | 68.07 | 25,372 | +0.03(+0.05%) |
Apr 11, 2013 | 67.64 | 68.22 | 67.64 | 68.04 | 31,414 | +0.41(+0.61%) |
Apr 10, 2013 | 67.09 | 67.64 | 67.05 | 67.63 | 37,933 | +0.77(+1.16%) |
Apr 09, 2013 | 67.11 | 67.11 | 66.73 | 66.86 | 18,278 | -0.17(-0.26%) |
Apr 08, 2013 | 66.60 | 67.03 | 66.21 | 67.03 | 29,941 | +0.73(+1.09%) |
Apr 05, 2013 | 66.21 | 66.39 | 65.94 | 66.30 | 31,684 | -0.54(-0.80%) |
Apr 04, 2013 | 66.56 | 66.92 | 66.56 | 66.84 | 34,243 | +0.27(+0.40%) |
Apr 03, 2013 | 67.32 | 67.37 | 66.38 | 66.57 | 23,596 | -0.74(-1.10%) |
Apr 02, 2013 | 67.59 | 67.59 | 67.06 | 67.31 | 107,924 | +0.52(+0.78%) |