Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 72.65 | 73.10 | 72.04 | 72.06 | 130,136 | -0.86(-1.18%) |
Jun 27, 2013 | 72.43 | 73.07 | 71.35 | 72.92 | 0 | +0.69(+0.96%) |
Jun 26, 2013 | 73.62 | 73.65 | 71.78 | 72.23 | 0 | -1.02(-1.39%) |
Jun 25, 2013 | 73.77 | 73.97 | 72.87 | 73.25 | 0 | -0.06(-0.08%) |
Jun 24, 2013 | 73.05 | 73.70 | 72.76 | 73.31 | 0 | -0.39(-0.53%) |
Jun 21, 2013 | 73.88 | 74.62 | 73.22 | 73.70 | 123,876 | +0.18(+0.24%) |
Jun 20, 2013 | 72.73 | 73.73 | 71.76 | 73.52 | 0 | -0.32(-0.43%) |
Jun 19, 2013 | 74.37 | 74.53 | 73.75 | 73.84 | 0 | -0.33(-0.44%) |
Jun 18, 2013 | 73.91 | 74.46 | 73.61 | 74.17 | 0 | +0.14(+0.19%) |
Jun 17, 2013 | 73.29 | 74.78 | 73.29 | 74.03 | 97,594 | +0.53(+0.72%) |
Jun 14, 2013 | 75.37 | 76.21 | 72.85 | 73.50 | 0 | -2.20(-2.91%) |
Jun 13, 2013 | 73.50 | 76.64 | 73.25 | 75.70 | 317,196 | +2.01(+2.73%) |
Jun 12, 2013 | 73.95 | 74.88 | 73.25 | 73.69 | 159,125 | -0.12(-0.16%) |
Jun 11, 2013 | 71.70 | 74.05 | 71.08 | 73.81 | 211,471 | +1.12(+1.54%) |
Jun 10, 2013 | 72.24 | 72.75 | 71.43 | 72.69 | 0 | +0.93(+1.30%) |
Jun 07, 2013 | 67.78 | 72.00 | 67.56 | 71.76 | 0 | +4.37(+6.48%) |
Jun 06, 2013 | 67.82 | 69.16 | 66.78 | 67.39 | 156,344 | -0.50(-0.74%) |
Jun 05, 2013 | 69.57 | 70.02 | 67.87 | 67.89 | 0 | -1.91(-2.74%) |
Jun 04, 2013 | 71.50 | 71.50 | 69.22 | 69.80 | 0 | -1.48(-2.08%) |
Jun 03, 2013 | 71.26 | 71.78 | 71.00 | 71.28 | 159,492 | -0.11(-0.15%) |
May 31, 2013 | 70.65 | 71.88 | 70.47 | 71.39 | 108,487 | +0.28(+0.39%) |
May 30, 2013 | 71.14 | 71.50 | 70.60 | 71.11 | 85,872 | +0.16(+0.23%) |
May 29, 2013 | 71.80 | 71.99 | 70.67 | 70.95 | 72,219 | -0.84(-1.17%) |
May 28, 2013 | 71.46 | 71.88 | 70.42 | 71.79 | 113,163 | +1.11(+1.57%) |
May 24, 2013 | 68.69 | 70.86 | 68.69 | 70.68 | 0 | +1.80(+2.61%) |
May 23, 2013 | 67.81 | 69.01 | 67.53 | 68.88 | 0 | +0.72(+1.06%) |
May 22, 2013 | 68.74 | 69.50 | 67.77 | 68.16 | 0 | -0.38(-0.55%) |
May 21, 2013 | 68.83 | 69.04 | 68.07 | 68.54 | 0 | -0.08(-0.12%) |
May 20, 2013 | 67.43 | 69.66 | 67.10 | 68.62 | 0 | +1.08(+1.60%) |
May 17, 2013 | 67.24 | 67.57 | 66.89 | 67.54 | 0 | +0.41(+0.61%) |
May 16, 2013 | 66.88 | 67.79 | 66.70 | 67.13 | 44,378 | -0.01(-0.01%) |
May 15, 2013 | 67.17 | 67.67 | 66.89 | 67.14 | 0 | +0.17(+0.25%) |
May 13, 2013 | 67.33 | 67.53 | 66.79 | 66.97 | 0 | -0.28(-0.42%) |
May 10, 2013 | 66.39 | 67.71 | 66.39 | 67.25 | 0 | +1.15(+1.74%) |
May 09, 2013 | 68.01 | 68.12 | 65.72 | 66.10 | 0 | -2.73(-3.97%) |
May 08, 2013 | 61.01 | 71.29 | 61.01 | 68.83 | 0 | +7.73(+12.65%) |
May 07, 2013 | 60.82 | 61.20 | 60.41 | 61.10 | 0 | -0.01(-0.02%) |
May 06, 2013 | 61.26 | 61.74 | 60.57 | 61.11 | 0 | -0.20(-0.33%) |
May 03, 2013 | 60.97 | 61.59 | 60.28 | 61.31 | 0 | +1.03(+1.71%) |
May 02, 2013 | 59.58 | 60.42 | 59.58 | 60.28 | 0 | +0.88(+1.48%) |
May 01, 2013 | 59.89 | 59.89 | 59.01 | 59.40 | 130,651 | -0.85(-1.41%) |
Apr 30, 2013 | 59.92 | 60.63 | 59.46 | 60.25 | 0 | +0.20(+0.33%) |
Apr 29, 2013 | 60.19 | 60.19 | 59.46 | 60.05 | 58,342 | +0.05(+0.08%) |
Apr 26, 2013 | 59.96 | 60.05 | 59.49 | 60.00 | 51,087 | +0.00(+0.00%) |
Apr 25, 2013 | 60.07 | 60.59 | 59.74 | 60.00 | 0 | -0.05(-0.07%) |
Apr 24, 2013 | 61.20 | 61.74 | 59.84 | 60.05 | 0 | -1.02(-1.66%) |
Apr 23, 2013 | 61.10 | 61.13 | 53.01 | 61.06 | 158,892 | +0.71(+1.18%) |
Apr 22, 2013 | 60.60 | 60.60 | 59.45 | 60.35 | 59,395 | +0.09(+0.15%) |
Apr 19, 2013 | 59.34 | 60.36 | 58.97 | 60.26 | 79,706 | +1.02(+1.73%) |
Apr 18, 2013 | 59.44 | 59.91 | 58.48 | 59.23 | 59,374 | -0.02(-0.03%) |
Apr 17, 2013 | 59.50 | 59.92 | 58.54 | 59.25 | 145,260 | -0.56(-0.94%) |
Apr 16, 2013 | 59.65 | 60.00 | 59.03 | 59.81 | 64,165 | +0.55(+0.92%) |
Apr 15, 2013 | 59.80 | 60.51 | 58.86 | 59.27 | 159,540 | -0.83(-1.37%) |
Apr 12, 2013 | 59.25 | 60.51 | 59.25 | 60.09 | 58,083 | +0.55(+0.92%) |
Apr 11, 2013 | 59.60 | 59.94 | 59.30 | 59.54 | 47,175 | -0.11(-0.18%) |
Apr 10, 2013 | 58.65 | 59.89 | 58.60 | 59.65 | 100,543 | +1.04(+1.77%) |
Apr 09, 2013 | 58.71 | 59.10 | 58.39 | 58.61 | 59,082 | -0.11(-0.19%) |
Apr 08, 2013 | 59.05 | 59.05 | 58.18 | 58.72 | 80,440 | -0.05(-0.09%) |
Apr 05, 2013 | 58.21 | 59.25 | 58.21 | 58.77 | 92,806 | -0.29(-0.49%) |
Apr 04, 2013 | 58.31 | 59.25 | 57.33 | 59.06 | 308,789 | +0.72(+1.23%) |
Apr 03, 2013 | 58.95 | 59.26 | 58.30 | 58.34 | 44,293 | -0.36(-0.61%) |
Apr 02, 2013 | 59.40 | 59.68 | 58.40 | 58.70 | 52,565 | -0.34(-0.58%) |