Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 66.79 | 67.20 | 65.57 | 65.61 | 364,501 | -1.34(-2.00%) |
Jun 27, 2013 | 66.97 | 67.29 | 65.08 | 66.94 | 189,421 | +0.34(+0.51%) |
Jun 26, 2013 | 68.55 | 69.94 | 66.50 | 66.60 | 345,311 | +1.06(+1.62%) |
Jun 25, 2013 | 65.19 | 65.72 | 64.29 | 65.54 | 242,052 | +0.87(+1.34%) |
Jun 24, 2013 | 66.19 | 66.19 | 64.56 | 64.68 | 252,036 | -2.37(-3.54%) |
Jun 21, 2013 | 67.58 | 67.62 | 65.39 | 67.05 | 452,556 | -0.32(-0.48%) |
Jun 20, 2013 | 68.37 | 68.37 | 66.75 | 67.37 | 381,665 | -1.32(-1.92%) |
Jun 19, 2013 | 69.56 | 69.56 | 68.44 | 68.69 | 143,812 | -0.76(-1.10%) |
Jun 18, 2013 | 69.44 | 69.80 | 68.93 | 69.46 | 168,965 | +0.24(+0.34%) |
Jun 17, 2013 | 69.09 | 69.97 | 68.80 | 69.22 | 126,721 | +0.60(+0.88%) |
Jun 14, 2013 | 69.06 | 69.62 | 68.59 | 68.62 | 122,260 | -0.66(-0.95%) |
Jun 13, 2013 | 69.04 | 69.78 | 68.79 | 69.27 | 175,898 | +0.04(+0.06%) |
Jun 12, 2013 | 70.74 | 71.01 | 69.04 | 69.23 | 68,981 | -0.87(-1.24%) |
Jun 11, 2013 | 70.18 | 71.28 | 69.35 | 70.09 | 102,552 | -1.09(-1.54%) |
Jun 10, 2013 | 70.95 | 71.22 | 70.18 | 71.19 | 104,084 | +0.44(+0.62%) |
Jun 07, 2013 | 71.09 | 71.49 | 70.30 | 70.75 | 154,586 | +0.15(+0.21%) |
Jun 06, 2013 | 68.82 | 71.02 | 68.82 | 70.60 | 240,187 | +1.62(+2.35%) |
Jun 05, 2013 | 70.05 | 70.14 | 68.85 | 68.98 | 144,817 | -1.32(-1.88%) |
Jun 04, 2013 | 71.48 | 71.95 | 69.97 | 70.30 | 124,533 | -1.29(-1.80%) |
Jun 03, 2013 | 71.27 | 71.69 | 69.65 | 71.59 | 157,805 | +0.50(+0.70%) |
May 31, 2013 | 70.70 | 72.60 | 70.45 | 71.09 | 157,354 | +0.09(+0.12%) |
May 30, 2013 | 70.54 | 71.14 | 70.25 | 71.00 | 94,406 | +0.82(+1.17%) |
May 29, 2013 | 70.64 | 70.80 | 70.03 | 70.18 | 133,003 | -0.85(-1.19%) |
May 28, 2013 | 69.95 | 71.14 | 69.79 | 71.03 | 165,980 | +2.14(+3.11%) |
May 24, 2013 | 69.69 | 69.70 | 68.32 | 68.89 | 315,367 | -1.17(-1.67%) |
May 23, 2013 | 67.81 | 70.32 | 67.70 | 70.06 | 138,842 | +0.34(+0.49%) |
May 22, 2013 | 71.15 | 71.83 | 69.23 | 69.72 | 131,055 | -1.49(-2.09%) |
May 21, 2013 | 70.71 | 71.57 | 70.07 | 71.21 | 181,744 | +0.69(+0.98%) |
May 20, 2013 | 70.83 | 70.87 | 70.28 | 70.51 | 326,372 | -0.31(-0.44%) |
May 17, 2013 | 70.60 | 70.89 | 70.34 | 70.83 | 400,239 | +0.30(+0.42%) |
May 16, 2013 | 72.59 | 72.61 | 70.05 | 70.53 | 285,162 | -2.08(-2.87%) |
May 15, 2013 | 71.02 | 72.72 | 71.02 | 72.61 | 223,718 | +2.53(+3.61%) |
May 13, 2013 | 70.26 | 70.51 | 69.29 | 70.08 | 149,513 | -0.31(-0.43%) |
May 10, 2013 | 70.77 | 70.92 | 70.11 | 70.39 | 125,551 | -0.40(-0.57%) |
May 09, 2013 | 70.65 | 71.66 | 70.59 | 70.79 | 263,733 | +0.06(+0.09%) |
May 08, 2013 | 68.44 | 70.91 | 68.24 | 70.73 | 245,193 | +2.62(+3.85%) |
May 07, 2013 | 66.64 | 68.12 | 65.90 | 68.11 | 269,713 | +1.37(+2.06%) |
May 06, 2013 | 67.82 | 68.36 | 66.25 | 66.73 | 416,017 | -0.77(-1.14%) |
May 03, 2013 | 67.33 | 68.23 | 66.25 | 67.50 | 239,812 | +1.25(+1.89%) |
May 02, 2013 | 65.28 | 66.89 | 64.47 | 66.25 | 202,569 | +1.32(+2.03%) |
May 01, 2013 | 66.99 | 67.12 | 64.88 | 64.93 | 266,937 | -2.18(-3.25%) |
Apr 30, 2013 | 67.49 | 67.69 | 67.01 | 67.12 | 251,241 | -0.56(-0.83%) |
Apr 29, 2013 | 66.78 | 68.37 | 66.66 | 67.68 | 288,662 | +1.05(+1.57%) |
Apr 26, 2013 | 66.46 | 66.80 | 65.15 | 66.63 | 304,646 | +0.13(+0.20%) |
Apr 25, 2013 | 66.32 | 67.31 | 66.19 | 66.50 | 147,980 | +0.43(+0.65%) |
Apr 24, 2013 | 65.90 | 66.28 | 65.23 | 66.07 | 152,877 | +0.38(+0.59%) |
Apr 23, 2013 | 65.34 | 66.10 | 65.02 | 65.69 | 166,294 | +0.50(+0.76%) |
Apr 22, 2013 | 65.42 | 65.95 | 64.16 | 65.19 | 195,592 | -0.09(-0.13%) |
Apr 19, 2013 | 65.48 | 65.97 | 64.16 | 65.28 | 353,413 | +0.19(+0.30%) |
Apr 18, 2013 | 66.06 | 66.40 | 64.88 | 65.08 | 194,358 | -0.98(-1.48%) |
Apr 17, 2013 | 66.81 | 66.81 | 64.86 | 66.06 | 333,616 | -1.41(-2.08%) |
Apr 16, 2013 | 67.38 | 68.28 | 66.93 | 67.47 | 349,036 | +0.46(+0.69%) |
Apr 15, 2013 | 69.54 | 69.78 | 66.89 | 67.01 | 256,918 | -3.14(-4.47%) |
Apr 12, 2013 | 71.48 | 71.63 | 68.74 | 70.14 | 298,422 | -1.69(-2.36%) |
Apr 11, 2013 | 71.76 | 72.52 | 71.61 | 71.84 | 161,242 | -0.06(-0.09%) |
Apr 10, 2013 | 71.99 | 72.51 | 71.33 | 71.90 | 186,909 | +0.24(+0.34%) |
Apr 09, 2013 | 71.68 | 72.57 | 71.51 | 71.65 | 182,791 | +0.03(+0.04%) |
Apr 08, 2013 | 70.89 | 71.85 | 70.69 | 71.63 | 286,830 | +0.66(+0.92%) |
Apr 05, 2013 | 70.00 | 71.09 | 69.57 | 70.97 | 238,311 | -0.23(-0.32%) |
Apr 04, 2013 | 72.29 | 72.29 | 70.43 | 71.20 | 327,779 | -1.16(-1.61%) |
Apr 03, 2013 | 72.34 | 73.51 | 71.37 | 72.36 | 371,837 | +0.41(+0.57%) |
Apr 02, 2013 | 76.15 | 76.15 | 71.16 | 71.95 | 531,363 | -4.22(-5.54%) |