Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 78.67 | 78.69 | 77.76 | 78.03 | 1,599,708 | -0.73(-0.93%) |
Jun 27, 2013 | 77.91 | 79.12 | 77.78 | 78.76 | 1,385,788 | +0.93(+1.20%) |
Jun 26, 2013 | 78.33 | 79.04 | 77.59 | 77.82 | 1,411,139 | +0.02(+0.02%) |
Jun 25, 2013 | 78.37 | 78.60 | 77.46 | 77.81 | 1,508,568 | -0.18(-0.22%) |
Jun 24, 2013 | 77.83 | 78.55 | 77.43 | 77.98 | 1,933,420 | -0.29(-0.37%) |
Jun 21, 2013 | 77.64 | 78.31 | 77.45 | 78.27 | 2,171,758 | +1.18(+1.53%) |
Jun 20, 2013 | 76.98 | 78.16 | 76.64 | 77.09 | 2,056,105 | -0.49(-0.63%) |
Jun 19, 2013 | 77.06 | 78.68 | 76.86 | 77.58 | 2,406,200 | +0.52(+0.67%) |
Jun 18, 2013 | 75.67 | 77.16 | 75.61 | 77.06 | 1,030,446 | +1.25(+1.65%) |
Jun 17, 2013 | 74.90 | 75.99 | 74.80 | 75.81 | 1,082,569 | +1.21(+1.62%) |
Jun 14, 2013 | 74.96 | 75.63 | 74.48 | 74.60 | 886,193 | -0.49(-0.65%) |
Jun 13, 2013 | 74.57 | 75.46 | 73.88 | 75.09 | 940,765 | +0.51(+0.68%) |
Jun 12, 2013 | 75.38 | 75.58 | 74.44 | 74.58 | 617,755 | -0.44(-0.59%) |
Jun 11, 2013 | 74.67 | 75.85 | 74.07 | 75.02 | 847,981 | -0.35(-0.46%) |
Jun 10, 2013 | 74.72 | 75.69 | 74.70 | 75.37 | 803,181 | +0.69(+0.93%) |
Jun 07, 2013 | 74.15 | 74.84 | 73.57 | 74.68 | 978,589 | +0.96(+1.30%) |
Jun 06, 2013 | 73.00 | 73.77 | 72.63 | 73.72 | 842,177 | +0.72(+0.98%) |
Jun 05, 2013 | 73.74 | 74.08 | 72.40 | 73.00 | 1,087,371 | -0.90(-1.22%) |
Jun 04, 2013 | 74.16 | 74.89 | 73.74 | 73.91 | 1,314,226 | -0.41(-0.56%) |
Jun 03, 2013 | 74.82 | 74.82 | 73.12 | 74.32 | 1,359,916 | -0.14(-0.19%) |
May 31, 2013 | 76.28 | 76.42 | 74.35 | 74.46 | 1,929,336 | -2.07(-2.71%) |
May 30, 2013 | 74.89 | 76.87 | 74.40 | 76.53 | 1,580,596 | +1.67(+2.23%) |
May 29, 2013 | 74.03 | 75.07 | 73.88 | 74.87 | 1,345,029 | +0.62(+0.83%) |
May 28, 2013 | 73.18 | 74.64 | 73.13 | 74.25 | 1,247,898 | +1.49(+2.05%) |
May 24, 2013 | 73.21 | 73.42 | 72.11 | 72.75 | 1,184,340 | -0.84(-1.14%) |
May 23, 2013 | 72.32 | 73.75 | 71.88 | 73.59 | 1,294,345 | +0.62(+0.85%) |
May 22, 2013 | 73.19 | 74.25 | 72.50 | 72.98 | 1,333,906 | -0.32(-0.44%) |
May 21, 2013 | 73.30 | 73.79 | 72.67 | 73.30 | 1,013,898 | -0.09(-0.13%) |
May 20, 2013 | 74.05 | 74.05 | 73.24 | 73.39 | 940,918 | -0.77(-1.03%) |
May 17, 2013 | 73.16 | 75.02 | 72.86 | 74.16 | 1,757,424 | +1.01(+1.39%) |
May 16, 2013 | 72.98 | 73.74 | 72.68 | 73.14 | 1,662,873 | -0.14(-0.19%) |
May 15, 2013 | 72.93 | 73.64 | 72.39 | 73.28 | 1,528,942 | -0.25(-0.34%) |
May 13, 2013 | 73.57 | 73.90 | 72.63 | 73.53 | 2,694,788 | -0.30(-0.40%) |
May 10, 2013 | 72.01 | 73.99 | 71.88 | 73.82 | 3,556,988 | +1.87(+2.60%) |
May 09, 2013 | 72.30 | 72.83 | 70.86 | 71.95 | 2,863,535 | -0.62(-0.85%) |
May 08, 2013 | 70.78 | 72.65 | 70.69 | 72.57 | 3,304,898 | +1.71(+2.41%) |
May 07, 2013 | 69.59 | 71.27 | 68.96 | 70.86 | 2,775,290 | +1.28(+1.84%) |
May 06, 2013 | 69.96 | 71.09 | 69.55 | 69.58 | 2,639,746 | +1.44(+2.11%) |
May 03, 2013 | 69.56 | 69.42 | 67.87 | 68.15 | 2,540,248 | -1.27(-1.83%) |
May 02, 2013 | 71.55 | 71.84 | 69.06 | 69.42 | 3,073,709 | -2.07(-2.90%) |
May 01, 2013 | 70.22 | 73.63 | 70.14 | 71.49 | 5,702,539 | +3.18(+4.66%) |
Apr 30, 2013 | 67.43 | 68.35 | 66.49 | 68.31 | 2,221,249 | +0.91(+1.35%) |
Apr 29, 2013 | 67.80 | 68.21 | 67.37 | 67.40 | 1,368,136 | -0.34(-0.50%) |
Apr 26, 2013 | 67.16 | 67.88 | 67.33 | 67.74 | 1,353,223 | +0.41(+0.60%) |
Apr 25, 2013 | 66.73 | 67.35 | 66.54 | 67.33 | 2,042,835 | +0.88(+1.32%) |
Apr 24, 2013 | 67.66 | 67.94 | 66.32 | 66.46 | 2,483,143 | -0.72(-1.07%) |
Apr 23, 2013 | 66.86 | 67.95 | 66.58 | 67.18 | 2,099,001 | +0.52(+0.77%) |
Apr 22, 2013 | 67.28 | 67.62 | 66.48 | 66.66 | 1,793,225 | -0.67(-1.00%) |
Apr 19, 2013 | 66.84 | 67.70 | 66.04 | 67.33 | 2,534,646 | +0.77(+1.16%) |
Apr 18, 2013 | 67.18 | 67.18 | 65.06 | 66.56 | 5,261,744 | -2.16(-3.14%) |
Apr 17, 2013 | 69.88 | 70.18 | 68.58 | 68.72 | 3,135,326 | -1.57(-2.23%) |
Apr 16, 2013 | 70.46 | 71.29 | 69.67 | 70.28 | 2,069,854 | +0.29(+0.41%) |
Apr 15, 2013 | 71.20 | 72.28 | 69.96 | 70.00 | 2,075,676 | -1.49(-2.09%) |
Apr 12, 2013 | 72.40 | 72.58 | 71.21 | 71.49 | 2,452,632 | -1.16(-1.60%) |
Apr 11, 2013 | 72.82 | 72.99 | 72.29 | 72.65 | 1,951,462 | -0.01(-0.01%) |
Apr 10, 2013 | 72.35 | 73.14 | 72.27 | 72.66 | 2,249,084 | +0.74(+1.03%) |
Apr 09, 2013 | 71.81 | 72.46 | 71.43 | 71.92 | 2,134,463 | +0.33(+0.46%) |
Apr 08, 2013 | 72.05 | 72.22 | 71.01 | 71.59 | 2,316,587 | -0.55(-0.77%) |
Apr 05, 2013 | 72.36 | 73.35 | 71.53 | 72.15 | 2,027,155 | -1.23(-1.67%) |
Apr 04, 2013 | 73.55 | 74.92 | 72.84 | 73.37 | 3,492,831 | -0.19(-0.26%) |
Apr 03, 2013 | 72.98 | 75.04 | 72.66 | 73.57 | 4,595,716 | +0.65(+0.88%) |
Apr 02, 2013 | 76.02 | 76.02 | 72.51 | 72.92 | 13,207,355 | +3.77(+5.45%) |