Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 69.39 | 71.28 | 69.35 | 70.82 | 23,903 | +1.41(+2.03%) |
Jun 26, 2013 | 70.11 | 70.13 | 69.14 | 69.41 | 43,065 | +0.25(+0.37%) |
Jun 25, 2013 | 70.06 | 70.08 | 69.03 | 69.15 | 26,762 | -1.00(-1.42%) |
Jun 24, 2013 | 69.21 | 70.51 | 68.73 | 70.15 | 93,758 | +0.66(+0.95%) |
Jun 21, 2013 | 70.94 | 71.21 | 69.48 | 69.49 | 74,918 | -1.75(-2.45%) |
Jun 20, 2013 | 71.61 | 72.05 | 70.10 | 71.24 | 90,503 | -1.93(-2.64%) |
Jun 19, 2013 | 74.07 | 74.54 | 71.61 | 73.17 | 58,299 | -0.58(-0.79%) |
Jun 18, 2013 | 73.15 | 74.10 | 73.15 | 73.76 | 13,714 | +0.06(+0.08%) |
Jun 17, 2013 | 74.68 | 74.68 | 73.52 | 73.70 | 8,325 | -0.63(-0.85%) |
Jun 14, 2013 | 74.84 | 75.05 | 74.33 | 74.33 | 16,417 | -0.08(-0.10%) |
Jun 13, 2013 | 74.09 | 74.63 | 73.74 | 74.40 | 18,700 | +1.44(+1.97%) |
Jun 12, 2013 | 73.81 | 74.46 | 72.93 | 72.96 | 49,213 | -1.68(-2.25%) |
Jun 11, 2013 | 73.09 | 74.64 | 72.80 | 74.64 | 15,922 | +1.45(+1.98%) |
Jun 10, 2013 | 73.14 | 73.62 | 72.75 | 73.20 | 32,929 | -0.67(-0.90%) |
Jun 07, 2013 | 74.85 | 75.33 | 73.66 | 73.86 | 37,852 | -1.94(-2.56%) |
Jun 06, 2013 | 75.69 | 77.37 | 75.05 | 75.81 | 17,284 | +0.10(+0.13%) |
Jun 05, 2013 | 75.02 | 75.71 | 74.87 | 75.71 | 20,233 | +1.46(+1.97%) |
Jun 04, 2013 | 74.74 | 75.12 | 74.25 | 74.25 | 6,079 | -1.32(-1.75%) |
Jun 03, 2013 | 74.64 | 76.26 | 74.55 | 75.57 | 8,314 | +0.64(+0.86%) |
May 31, 2013 | 75.00 | 75.06 | 73.35 | 74.92 | 61,512 | -0.27(-0.36%) |
May 30, 2013 | 75.35 | 75.68 | 74.76 | 75.19 | 18,961 | -0.29(-0.39%) |
May 29, 2013 | 74.97 | 75.60 | 74.93 | 75.48 | 28,952 | +1.13(+1.52%) |
May 28, 2013 | 76.34 | 76.38 | 74.22 | 74.35 | 89,322 | -2.89(-3.74%) |
May 24, 2013 | 77.25 | 77.61 | 77.24 | 77.24 | 4,419 | +0.43(+0.57%) |
May 23, 2013 | 77.30 | 77.55 | 75.99 | 76.80 | 21,411 | +0.37(+0.48%) |
May 22, 2013 | 78.18 | 78.76 | 76.11 | 76.44 | 43,314 | -1.59(-2.04%) |
May 21, 2013 | 77.04 | 78.06 | 76.49 | 78.03 | 22,204 | +1.06(+1.37%) |
May 20, 2013 | 77.70 | 77.81 | 76.92 | 76.97 | 12,445 | -0.22(-0.28%) |
May 17, 2013 | 77.70 | 77.88 | 76.96 | 77.19 | 19,540 | -1.39(-1.78%) |
May 16, 2013 | 78.18 | 78.90 | 78.16 | 78.58 | 15,802 | +1.15(+1.48%) |
May 15, 2013 | 77.50 | 77.67 | 76.78 | 77.43 | 37,627 | -0.55(-0.71%) |
May 13, 2013 | 78.15 | 78.45 | 77.81 | 77.99 | 16,738 | -1.12(-1.41%) |
May 10, 2013 | 80.11 | 80.19 | 78.23 | 79.11 | 23,933 | -1.17(-1.46%) |
May 09, 2013 | 81.12 | 81.50 | 80.24 | 80.27 | 8,593 | -0.56(-0.70%) |
May 08, 2013 | 80.80 | 81.33 | 80.62 | 80.84 | 27,705 | +0.19(+0.24%) |
May 07, 2013 | 80.76 | 80.87 | 80.44 | 80.64 | 20,189 | -0.49(-0.60%) |
May 06, 2013 | 81.80 | 81.80 | 80.63 | 81.13 | 29,143 | -0.34(-0.42%) |
May 03, 2013 | 82.19 | 84.71 | 81.20 | 81.47 | 232,275 | -3.23(-3.82%) |
May 02, 2013 | 84.51 | 84.91 | 84.21 | 84.71 | 7,161 | -0.26(-0.31%) |
May 01, 2013 | 84.32 | 85.22 | 84.32 | 84.97 | 53,455 | +1.42(+1.71%) |
Apr 30, 2013 | 83.96 | 83.96 | 83.13 | 83.54 | 7,034 | +0.18(+0.22%) |
Apr 29, 2013 | 84.27 | 84.29 | 83.36 | 83.36 | 8,257 | -0.48(-0.57%) |
Apr 26, 2013 | 83.84 | 84.07 | 83.55 | 83.84 | 18,532 | +1.15(+1.39%) |
Apr 25, 2013 | 82.64 | 82.84 | 82.56 | 82.70 | 17,832 | -0.57(-0.68%) |
Apr 24, 2013 | 82.97 | 83.32 | 82.89 | 83.27 | 9,042 | +0.13(+0.15%) |
Apr 23, 2013 | 83.87 | 84.07 | 82.99 | 83.14 | 19,888 | -0.46(-0.55%) |
Apr 22, 2013 | 83.42 | 83.84 | 83.37 | 83.60 | 17,661 | +0.05(+0.06%) |
Apr 19, 2013 | 83.69 | 83.69 | 83.28 | 83.54 | 18,612 | -0.26(-0.31%) |
Apr 18, 2013 | 83.47 | 83.87 | 83.38 | 83.81 | 8,710 | +0.35(+0.42%) |
Apr 17, 2013 | 83.01 | 84.11 | 83.01 | 83.45 | 42,724 | +0.79(+0.95%) |
Apr 16, 2013 | 82.62 | 83.04 | 82.61 | 82.67 | 7,446 | -1.02(-1.22%) |
Apr 15, 2013 | 82.54 | 83.72 | 82.40 | 83.69 | 31,901 | +1.20(+1.45%) |
Apr 12, 2013 | 81.79 | 82.49 | 81.70 | 82.49 | 11,391 | +2.01(+2.50%) |
Apr 11, 2013 | 80.65 | 80.65 | 80.25 | 80.48 | 3,780 | +0.12(+0.15%) |
Apr 10, 2013 | 80.90 | 81.04 | 80.32 | 80.36 | 11,067 | -1.69(-2.07%) |
Apr 09, 2013 | 82.58 | 82.73 | 81.95 | 82.05 | 6,346 | -0.47(-0.57%) |
Apr 08, 2013 | 83.36 | 83.63 | 82.48 | 82.52 | 21,831 | -0.97(-1.17%) |
Apr 05, 2013 | 83.09 | 84.16 | 83.09 | 83.50 | 30,612 | +2.83(+3.50%) |
Apr 04, 2013 | 79.69 | 80.75 | 79.67 | 80.67 | 28,975 | +1.51(+1.91%) |
Apr 03, 2013 | 78.24 | 79.34 | 78.24 | 79.16 | 12,824 | +1.20(+1.54%) |
Apr 02, 2013 | 78.16 | 78.21 | 77.90 | 77.96 | 6,391 | -0.51(-0.65%) |