Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 83.31 | 83.82 | 82.83 | 83.63 | 1,421,516 | +0.19(+0.22%) |
Jun 27, 2013 | 82.47 | 83.65 | 82.46 | 83.44 | 1,301,892 | +1.34(+1.63%) |
Jun 26, 2013 | 81.26 | 82.41 | 81.19 | 82.10 | 1,483,455 | +1.86(+2.31%) |
Jun 25, 2013 | 79.11 | 80.45 | 78.73 | 80.24 | 1,273,792 | +1.54(+1.96%) |
Jun 24, 2013 | 78.75 | 79.31 | 78.11 | 78.70 | 1,048,243 | -0.81(-1.02%) |
Jun 21, 2013 | 78.97 | 79.82 | 78.19 | 79.51 | 1,881,126 | +1.46(+1.87%) |
Jun 20, 2013 | 77.00 | 78.36 | 76.62 | 78.05 | 1,431,333 | +0.59(+0.76%) |
Jun 19, 2013 | 77.92 | 78.14 | 77.32 | 77.46 | 847,524 | -0.46(-0.60%) |
Jun 18, 2013 | 77.10 | 78.35 | 76.60 | 77.92 | 1,950,000 | +0.82(+1.06%) |
Jun 17, 2013 | 77.34 | 77.39 | 76.73 | 77.11 | 710,586 | +0.40(+0.52%) |
Jun 14, 2013 | 78.20 | 78.20 | 76.57 | 76.71 | 728,131 | -0.79(-1.01%) |
Jun 13, 2013 | 76.39 | 77.57 | 76.01 | 77.50 | 737,905 | +1.12(+1.47%) |
Jun 12, 2013 | 77.37 | 77.64 | 76.38 | 76.38 | 889,981 | -0.63(-0.82%) |
Jun 11, 2013 | 77.20 | 77.59 | 76.68 | 77.00 | 1,192,045 | -0.82(-1.05%) |
Jun 10, 2013 | 77.86 | 78.14 | 77.54 | 77.82 | 849,338 | +0.19(+0.24%) |
Jun 07, 2013 | 77.19 | 77.70 | 76.88 | 77.63 | 541,815 | +0.79(+1.03%) |
Jun 06, 2013 | 76.56 | 76.91 | 75.34 | 76.84 | 1,377,226 | -0.08(-0.11%) |
Jun 05, 2013 | 77.70 | 78.11 | 76.82 | 76.92 | 923,419 | -1.12(-1.44%) |
Jun 04, 2013 | 79.01 | 79.52 | 77.83 | 78.04 | 1,698,075 | -0.98(-1.24%) |
Jun 03, 2013 | 78.70 | 79.11 | 78.15 | 79.02 | 1,093,261 | +0.52(+0.67%) |
May 31, 2013 | 79.17 | 79.54 | 78.50 | 78.50 | 888,411 | -0.83(-1.05%) |
May 30, 2013 | 79.17 | 79.68 | 78.66 | 79.33 | 586,515 | +0.54(+0.68%) |
May 29, 2013 | 78.55 | 79.19 | 78.44 | 78.79 | 997,416 | -0.07(-0.08%) |
May 28, 2013 | 78.52 | 79.23 | 78.43 | 78.86 | 654,375 | +1.02(+1.31%) |
May 24, 2013 | 77.16 | 77.86 | 76.75 | 77.84 | 519,056 | +0.33(+0.43%) |
May 23, 2013 | 77.23 | 77.98 | 77.14 | 77.51 | 609,636 | -0.30(-0.39%) |
May 22, 2013 | 78.90 | 79.85 | 77.68 | 77.81 | 836,904 | -1.17(-1.49%) |
May 21, 2013 | 78.80 | 79.31 | 78.64 | 78.99 | 654,130 | +0.16(+0.21%) |
May 20, 2013 | 78.64 | 79.04 | 78.38 | 78.82 | 539,076 | +0.07(+0.08%) |
May 17, 2013 | 77.88 | 78.86 | 77.88 | 78.76 | 714,524 | +0.93(+1.19%) |
May 16, 2013 | 78.08 | 78.53 | 77.57 | 77.83 | 810,975 | -0.51(-0.65%) |
May 15, 2013 | 76.93 | 78.68 | 76.93 | 78.33 | 778,474 | +1.51(+1.96%) |
May 13, 2013 | 76.70 | 77.24 | 76.58 | 76.82 | 513,391 | -0.13(-0.17%) |
May 10, 2013 | 76.80 | 77.08 | 76.44 | 76.96 | 503,882 | +0.33(+0.44%) |
May 09, 2013 | 76.70 | 76.93 | 76.37 | 76.62 | 635,852 | -0.09(-0.12%) |
May 08, 2013 | 76.08 | 76.82 | 75.83 | 76.71 | 547,722 | +0.66(+0.87%) |
May 07, 2013 | 75.45 | 76.09 | 75.28 | 76.05 | 674,562 | +0.80(+1.06%) |
May 06, 2013 | 74.90 | 75.41 | 74.85 | 75.25 | 379,521 | +0.34(+0.46%) |
May 03, 2013 | 75.14 | 74.99 | 74.71 | 74.91 | 565,448 | +0.26(+0.35%) |
May 02, 2013 | 74.12 | 75.19 | 73.94 | 74.65 | 964,829 | +0.65(+0.88%) |
May 01, 2013 | 74.24 | 74.44 | 73.85 | 74.00 | 984,428 | -0.49(-0.66%) |
Apr 30, 2013 | 74.15 | 74.62 | 73.63 | 74.49 | 884,479 | +0.29(+0.39%) |
Apr 29, 2013 | 74.44 | 74.67 | 73.95 | 74.20 | 568,492 | -0.01(-0.01%) |
Apr 26, 2013 | 74.46 | 74.41 | 74.10 | 74.21 | 805,568 | -0.20(-0.27%) |
Apr 25, 2013 | 74.47 | 74.71 | 74.22 | 74.41 | 1,015,730 | +0.13(+0.17%) |
Apr 24, 2013 | 74.22 | 74.36 | 73.86 | 74.28 | 761,114 | +0.27(+0.36%) |
Apr 23, 2013 | 73.73 | 74.12 | 73.27 | 74.01 | 804,862 | +0.65(+0.89%) |
Apr 22, 2013 | 73.51 | 73.57 | 72.87 | 73.36 | 828,291 | -0.05(-0.07%) |
Apr 19, 2013 | 72.81 | 73.55 | 72.47 | 73.41 | 1,230,042 | +0.88(+1.21%) |
Apr 18, 2013 | 71.83 | 72.82 | 71.13 | 72.53 | 1,696,901 | +0.76(+1.06%) |
Apr 17, 2013 | 72.52 | 72.71 | 71.69 | 71.78 | 1,187,457 | -1.43(-1.96%) |
Apr 16, 2013 | 72.92 | 73.34 | 72.60 | 73.21 | 1,977,940 | +0.09(+0.12%) |
Apr 15, 2013 | 74.34 | 74.69 | 73.12 | 73.12 | 1,979,277 | -1.40(-1.88%) |
Apr 12, 2013 | 75.45 | 76.96 | 74.30 | 74.52 | 3,342,341 | -3.48(-4.46%) |
Apr 11, 2013 | 77.66 | 78.24 | 77.57 | 78.00 | 846,682 | +0.32(+0.41%) |
Apr 10, 2013 | 76.66 | 77.75 | 76.45 | 77.68 | 872,741 | +1.26(+1.65%) |
Apr 09, 2013 | 75.09 | 76.53 | 75.03 | 76.41 | 1,191,224 | +1.26(+1.68%) |
Apr 08, 2013 | 75.17 | 75.22 | 74.65 | 75.15 | 1,524,678 | -0.08(-0.11%) |
Apr 05, 2013 | 74.42 | 75.31 | 74.26 | 75.23 | 1,516,491 | -0.30(-0.40%) |
Apr 04, 2013 | 75.18 | 75.83 | 75.05 | 75.54 | 711,202 | +0.59(+0.78%) |
Apr 03, 2013 | 75.95 | 75.95 | 74.80 | 74.95 | 860,574 | -0.94(-1.23%) |
Apr 02, 2013 | 76.45 | 76.59 | 75.67 | 75.89 | 1,184,556 | -0.31(-0.41%) |