Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 69.30 | 69.82 | 68.93 | 69.67 | 41,848 | -0.14(-0.20%) |
Jun 27, 2013 | 69.77 | 70.05 | 69.73 | 69.81 | 50,796 | +0.43(+0.62%) |
Jun 26, 2013 | 69.57 | 69.57 | 69.25 | 69.38 | 18,388 | +0.44(+0.64%) |
Jun 25, 2013 | 68.93 | 69.09 | 68.45 | 68.94 | 75,821 | +0.53(+0.78%) |
Jun 24, 2013 | 68.62 | 68.79 | 67.85 | 68.41 | 252,218 | -0.87(-1.25%) |
Jun 21, 2013 | 69.78 | 69.78 | 68.75 | 69.27 | 38,142 | -0.45(-0.64%) |
Jun 20, 2013 | 70.62 | 70.77 | 69.54 | 69.72 | 27,577 | -1.56(-2.19%) |
Jun 19, 2013 | 72.01 | 72.09 | 71.28 | 71.28 | 20,556 | -0.67(-0.93%) |
Jun 18, 2013 | 71.56 | 72.09 | 71.56 | 71.95 | 16,490 | +0.60(+0.84%) |
Jun 17, 2013 | 71.05 | 71.74 | 71.04 | 71.36 | 17,695 | +0.78(+1.11%) |
Jun 14, 2013 | 70.96 | 71.15 | 70.45 | 70.57 | 152,732 | -0.46(-0.64%) |
Jun 13, 2013 | 69.99 | 71.11 | 69.97 | 71.03 | 33,014 | +0.85(+1.21%) |
Jun 12, 2013 | 71.11 | 71.16 | 70.05 | 70.18 | 23,537 | -0.52(-0.74%) |
Jun 11, 2013 | 70.93 | 71.42 | 70.68 | 70.70 | 14,841 | -0.86(-1.20%) |
Jun 10, 2013 | 71.59 | 71.78 | 71.48 | 71.56 | 18,487 | +0.08(+0.12%) |
Jun 07, 2013 | 70.83 | 71.48 | 70.77 | 71.48 | 16,500 | +0.84(+1.19%) |
Jun 06, 2013 | 70.49 | 70.80 | 69.82 | 70.64 | 40,150 | +0.14(+0.20%) |
Jun 05, 2013 | 70.98 | 70.98 | 70.35 | 70.50 | 50,502 | -0.70(-0.98%) |
Jun 04, 2013 | 71.75 | 71.95 | 70.97 | 71.20 | 27,348 | -0.35(-0.50%) |
Jun 03, 2013 | 71.45 | 71.55 | 70.86 | 71.55 | 11,387 | +0.12(+0.17%) |
May 31, 2013 | 71.67 | 72.24 | 71.43 | 71.43 | 24,841 | -0.49(-0.68%) |
May 30, 2013 | 71.29 | 72.18 | 71.29 | 71.92 | 37,540 | +0.69(+0.97%) |
May 29, 2013 | 71.06 | 71.44 | 70.81 | 71.23 | 24,661 | -0.21(-0.29%) |
May 28, 2013 | 71.65 | 71.92 | 71.15 | 71.43 | 31,392 | +0.75(+1.06%) |
May 24, 2013 | 70.52 | 70.74 | 70.37 | 70.68 | 4,601 | -0.21(-0.29%) |
May 23, 2013 | 70.37 | 71.11 | 70.23 | 70.89 | 85,818 | -0.06(-0.08%) |
May 22, 2013 | 71.99 | 72.32 | 70.66 | 70.95 | 16,325 | -0.99(-1.37%) |
May 21, 2013 | 71.94 | 72.12 | 71.71 | 71.93 | 33,509 | -0.10(-0.13%) |
May 20, 2013 | 71.86 | 72.26 | 71.82 | 72.03 | 32,500 | +0.05(+0.06%) |
May 17, 2013 | 71.41 | 71.98 | 71.35 | 71.98 | 17,747 | +0.88(+1.23%) |
May 16, 2013 | 71.12 | 71.63 | 70.99 | 71.10 | 18,156 | +0.24(+0.34%) |
May 15, 2013 | 70.51 | 70.87 | 70.44 | 70.86 | 19,343 | +0.67(+0.96%) |
May 13, 2013 | 70.20 | 70.32 | 70.05 | 70.19 | 30,913 | -0.08(-0.11%) |
May 10, 2013 | 70.01 | 70.30 | 69.90 | 70.26 | 45,955 | +0.42(+0.60%) |
May 09, 2013 | 69.84 | 70.28 | 69.74 | 69.84 | 56,567 | -0.18(-0.25%) |
May 08, 2013 | 69.40 | 70.02 | 69.31 | 70.02 | 37,940 | +0.55(+0.79%) |
May 07, 2013 | 69.68 | 69.71 | 69.28 | 69.47 | 44,766 | -0.12(-0.17%) |
May 06, 2013 | 69.39 | 69.64 | 69.39 | 69.59 | 24,167 | +0.25(+0.36%) |
May 03, 2013 | 69.01 | 69.47 | 68.47 | 69.34 | 99,115 | +0.87(+1.27%) |
May 02, 2013 | 67.72 | 68.54 | 67.62 | 68.47 | 99,745 | +0.96(+1.43%) |
May 01, 2013 | 68.01 | 68.09 | 67.47 | 67.51 | 21,155 | -0.65(-0.96%) |
Apr 30, 2013 | 67.55 | 68.16 | 67.38 | 68.16 | 64,416 | +0.71(+1.05%) |
Apr 29, 2013 | 66.79 | 67.63 | 66.79 | 67.45 | 16,986 | +0.79(+1.19%) |
Apr 26, 2013 | 66.85 | 66.92 | 66.66 | 66.66 | 17,247 | -0.26(-0.39%) |
Apr 25, 2013 | 66.71 | 67.28 | 66.71 | 66.92 | 33,150 | +0.15(+0.22%) |
Apr 24, 2013 | 66.10 | 66.79 | 66.10 | 66.77 | 14,461 | +0.44(+0.66%) |
Apr 23, 2013 | 65.77 | 66.53 | 65.77 | 66.33 | 16,317 | +0.99(+1.52%) |
Apr 22, 2013 | 65.11 | 65.53 | 64.74 | 65.34 | 7,591 | +0.51(+0.79%) |
Apr 19, 2013 | 64.77 | 65.13 | 64.38 | 64.83 | 20,649 | -0.10(-0.16%) |
Apr 18, 2013 | 65.95 | 65.95 | 64.68 | 64.93 | 24,746 | -0.92(-1.39%) |
Apr 17, 2013 | 66.49 | 66.49 | 65.64 | 65.85 | 23,467 | -1.36(-2.03%) |
Apr 16, 2013 | 66.70 | 67.21 | 66.54 | 67.21 | 36,398 | +0.99(+1.50%) |
Apr 15, 2013 | 67.22 | 67.36 | 66.22 | 66.22 | 35,773 | -1.29(-1.91%) |
Apr 12, 2013 | 67.53 | 67.57 | 66.99 | 67.51 | 14,662 | -0.35(-0.51%) |
Apr 11, 2013 | 67.75 | 67.92 | 67.60 | 67.85 | 16,454 | -0.24(-0.36%) |
Apr 10, 2013 | 66.99 | 68.14 | 66.99 | 68.10 | 57,135 | +1.24(+1.86%) |
Apr 09, 2013 | 66.49 | 67.02 | 66.25 | 66.85 | 62,488 | +0.60(+0.90%) |
Apr 08, 2013 | 65.93 | 66.26 | 65.80 | 66.26 | 16,240 | +0.17(+0.25%) |
Apr 05, 2013 | 65.70 | 66.09 | 65.50 | 66.09 | 14,495 | -0.65(-0.98%) |
Apr 04, 2013 | 66.71 | 66.74 | 66.33 | 66.74 | 40,578 | +0.00(+0.00%) |
Apr 03, 2013 | 67.49 | 67.53 | 66.63 | 66.74 | 22,218 | -0.62(-0.92%) |
Apr 02, 2013 | 67.44 | 67.63 | 67.26 | 67.36 | 82,671 | +0.13(+0.19%) |