Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.41 | 74.70 | 74.03 | 74.58 | 4,389,534 | +0.03(+0.04%) |
Jun 27, 2013 | 74.51 | 74.88 | 74.49 | 74.55 | 600,080 | +0.47(+0.64%) |
Jun 26, 2013 | 73.92 | 74.24 | 73.68 | 74.07 | 262,073 | +0.74(+1.01%) |
Jun 25, 2013 | 73.31 | 73.59 | 72.82 | 73.34 | 773,427 | +0.69(+0.95%) |
Jun 24, 2013 | 72.80 | 73.25 | 72.02 | 72.65 | 1,014,995 | -0.86(-1.17%) |
Jun 21, 2013 | 73.87 | 73.93 | 72.85 | 73.51 | 1,766,635 | +0.11(+0.15%) |
Jun 20, 2013 | 74.55 | 74.56 | 73.19 | 73.40 | 747,266 | -1.85(-2.46%) |
Jun 19, 2013 | 76.30 | 76.37 | 75.25 | 75.25 | 702,479 | -1.07(-1.40%) |
Jun 18, 2013 | 75.82 | 76.43 | 75.82 | 76.32 | 490,046 | +0.61(+0.80%) |
Jun 17, 2013 | 75.66 | 76.05 | 75.33 | 75.72 | 549,367 | +0.56(+0.74%) |
Jun 14, 2013 | 75.48 | 75.83 | 75.05 | 75.16 | 588,145 | -0.45(-0.59%) |
Jun 13, 2013 | 74.45 | 75.71 | 74.28 | 75.61 | 663,700 | +1.14(+1.53%) |
Jun 12, 2013 | 75.57 | 75.66 | 74.39 | 74.47 | 639,078 | -0.64(-0.85%) |
Jun 11, 2013 | 75.23 | 75.74 | 74.94 | 75.11 | 1,240,537 | -0.73(-0.96%) |
Jun 10, 2013 | 76.08 | 76.12 | 75.69 | 75.84 | 753,270 | +0.00(+0.00%) |
Jun 07, 2013 | 75.45 | 75.91 | 75.10 | 75.84 | 345,269 | +0.88(+1.17%) |
Jun 06, 2013 | 74.18 | 74.96 | 73.79 | 74.96 | 1,546,468 | +0.73(+0.98%) |
Jun 05, 2013 | 75.07 | 75.19 | 74.18 | 74.23 | 546,063 | -1.09(-1.44%) |
Jun 04, 2013 | 75.68 | 75.98 | 74.93 | 75.32 | 723,631 | -0.39(-0.51%) |
Jun 03, 2013 | 75.53 | 75.72 | 74.92 | 75.71 | 872,374 | +0.72(+0.96%) |
May 31, 2013 | 76.20 | 76.62 | 74.99 | 74.99 | 1,154,019 | -1.41(-1.85%) |
May 30, 2013 | 76.16 | 76.72 | 76.11 | 76.40 | 522,819 | +0.32(+0.41%) |
May 29, 2013 | 76.20 | 76.33 | 75.67 | 76.08 | 700,332 | -0.53(-0.69%) |
May 28, 2013 | 76.96 | 77.29 | 76.37 | 76.61 | 609,823 | +0.51(+0.66%) |
May 24, 2013 | 75.77 | 76.13 | 75.53 | 76.11 | 597,827 | -0.12(-0.16%) |
May 23, 2013 | 75.65 | 76.41 | 75.53 | 76.23 | 417,549 | -0.20(-0.26%) |
May 22, 2013 | 77.16 | 77.90 | 76.10 | 76.43 | 2,011,984 | -0.69(-0.89%) |
May 21, 2013 | 77.07 | 77.36 | 76.83 | 77.12 | 355,695 | +0.15(+0.19%) |
May 20, 2013 | 76.92 | 77.25 | 76.84 | 76.97 | 2,760,827 | -0.05(-0.06%) |
May 17, 2013 | 76.56 | 77.03 | 76.44 | 77.02 | 671,850 | +0.79(+1.03%) |
May 16, 2013 | 76.48 | 76.72 | 76.15 | 76.23 | 433,720 | -0.37(-0.49%) |
May 15, 2013 | 76.11 | 76.74 | 76.06 | 76.60 | 565,975 | +1.15(+1.53%) |
May 13, 2013 | 75.29 | 75.53 | 75.13 | 75.45 | 304,134 | +0.02(+0.03%) |
May 10, 2013 | 75.18 | 75.43 | 74.99 | 75.43 | 256,634 | +0.31(+0.41%) |
May 09, 2013 | 75.29 | 75.49 | 74.96 | 75.12 | 562,571 | -0.25(-0.33%) |
May 08, 2013 | 74.89 | 75.37 | 74.88 | 75.37 | 404,040 | +0.36(+0.48%) |
May 07, 2013 | 74.77 | 75.01 | 74.56 | 75.01 | 498,893 | +0.41(+0.56%) |
May 06, 2013 | 74.45 | 74.68 | 74.42 | 74.60 | 237,955 | +0.22(+0.29%) |
May 03, 2013 | 74.28 | 74.64 | 74.25 | 74.38 | 431,868 | +0.75(+1.01%) |
May 02, 2013 | 73.17 | 73.71 | 73.14 | 73.63 | 455,308 | +0.61(+0.83%) |
May 01, 2013 | 73.52 | 73.53 | 72.92 | 73.03 | 768,503 | -0.67(-0.91%) |
Apr 30, 2013 | 73.44 | 73.70 | 73.16 | 73.70 | 805,508 | +0.24(+0.33%) |
Apr 29, 2013 | 73.19 | 73.62 | 73.08 | 73.46 | 470,691 | +0.48(+0.66%) |
Apr 26, 2013 | 73.04 | 73.12 | 72.84 | 72.98 | 561,079 | -0.14(-0.19%) |
Apr 25, 2013 | 73.00 | 73.44 | 72.94 | 73.12 | 546,111 | +0.32(+0.44%) |
Apr 24, 2013 | 72.75 | 72.98 | 72.62 | 72.80 | 493,111 | +0.06(+0.08%) |
Apr 23, 2013 | 72.36 | 72.80 | 71.99 | 72.74 | 936,396 | +0.75(+1.04%) |
Apr 22, 2013 | 71.82 | 72.16 | 71.33 | 71.99 | 423,795 | +0.31(+0.43%) |
Apr 19, 2013 | 71.25 | 71.72 | 71.05 | 71.69 | 215,838 | +0.66(+0.92%) |
Apr 18, 2013 | 71.59 | 71.62 | 70.78 | 71.03 | 500,997 | -0.41(-0.58%) |
Apr 17, 2013 | 72.04 | 72.05 | 71.10 | 71.44 | 503,525 | -1.10(-1.52%) |
Apr 16, 2013 | 72.03 | 72.58 | 71.88 | 72.55 | 545,502 | +1.08(+1.51%) |
Apr 15, 2013 | 72.90 | 72.93 | 71.47 | 71.47 | 790,122 | -1.77(-2.42%) |
Apr 12, 2013 | 73.19 | 73.32 | 72.84 | 73.24 | 600,552 | -0.18(-0.25%) |
Apr 11, 2013 | 73.17 | 73.65 | 73.12 | 73.43 | 403,073 | +0.24(+0.33%) |
Apr 10, 2013 | 72.47 | 73.24 | 72.45 | 73.19 | 507,655 | +0.95(+1.31%) |
Apr 09, 2013 | 72.16 | 72.54 | 71.95 | 72.24 | 666,734 | +0.17(+0.23%) |
Apr 08, 2013 | 71.55 | 72.07 | 71.37 | 72.07 | 286,889 | +0.49(+0.68%) |
Apr 05, 2013 | 70.99 | 71.63 | 70.88 | 71.59 | 358,056 | -0.26(-0.36%) |
Apr 04, 2013 | 71.69 | 71.97 | 71.51 | 71.84 | 473,720 | +0.27(+0.38%) |
Apr 03, 2013 | 72.40 | 72.41 | 71.38 | 71.57 | 586,651 | -0.74(-1.02%) |
Apr 02, 2013 | 72.33 | 72.54 | 72.15 | 72.31 | 365,525 | +0.25(+0.35%) |