Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 66.81 | 67.24 | 66.25 | 66.25 | 2,303,049 | -0.85(-1.27%) |
Jun 27, 2013 | 67.19 | 67.45 | 66.91 | 67.11 | 1,104,272 | +0.58(+0.87%) |
Jun 26, 2013 | 67.03 | 67.30 | 66.49 | 66.52 | 1,034,768 | +0.17(+0.25%) |
Jun 25, 2013 | 65.88 | 66.65 | 65.58 | 66.36 | 1,067,356 | +1.16(+1.78%) |
Jun 24, 2013 | 65.97 | 66.06 | 64.23 | 65.19 | 1,457,954 | -1.63(-2.43%) |
Jun 21, 2013 | 67.11 | 67.58 | 66.29 | 66.82 | 1,031,854 | +0.21(+0.31%) |
Jun 20, 2013 | 68.40 | 68.48 | 66.40 | 66.61 | 1,469,717 | -2.62(-3.79%) |
Jun 19, 2013 | 70.13 | 70.48 | 69.22 | 69.23 | 640,680 | -0.98(-1.40%) |
Jun 18, 2013 | 69.25 | 70.29 | 68.87 | 70.21 | 754,998 | +0.99(+1.43%) |
Jun 17, 2013 | 69.52 | 69.59 | 68.30 | 69.23 | 933,541 | +0.14(+0.21%) |
Jun 14, 2013 | 65.58 | 69.41 | 68.56 | 69.08 | 938,802 | +0.04(+0.06%) |
Jun 13, 2013 | 67.19 | 69.15 | 66.35 | 69.04 | 954,489 | +1.90(+2.82%) |
Jun 12, 2013 | 68.61 | 68.68 | 66.99 | 67.15 | 853,555 | -0.84(-1.23%) |
Jun 11, 2013 | 68.15 | 68.50 | 67.82 | 67.98 | 802,933 | -0.87(-1.26%) |
Jun 10, 2013 | 69.20 | 69.31 | 68.66 | 68.85 | 866,325 | +0.02(+0.03%) |
Jun 07, 2013 | 68.51 | 69.30 | 68.29 | 68.83 | 1,555,202 | +0.77(+1.14%) |
Jun 06, 2013 | 68.26 | 68.68 | 67.72 | 68.05 | 1,061,729 | -0.20(-0.29%) |
Jun 05, 2013 | 69.46 | 69.78 | 68.09 | 68.25 | 750,105 | -1.47(-2.10%) |
Jun 04, 2013 | 70.37 | 70.98 | 69.39 | 69.72 | 861,294 | -0.56(-0.79%) |
Jun 03, 2013 | 70.45 | 70.73 | 69.10 | 70.28 | 1,075,029 | +0.14(+0.19%) |
May 31, 2013 | 70.29 | 71.94 | 69.86 | 70.14 | 1,343,048 | -0.46(-0.65%) |
May 30, 2013 | 70.17 | 71.24 | 70.07 | 70.60 | 530,422 | +0.53(+0.75%) |
May 29, 2013 | 70.25 | 70.98 | 70.05 | 70.08 | 586,605 | -0.48(-0.68%) |
May 28, 2013 | 71.19 | 71.24 | 70.04 | 70.56 | 682,285 | +0.90(+1.29%) |
May 24, 2013 | 69.66 | 69.90 | 69.05 | 69.66 | 783,668 | -0.35(-0.50%) |
May 23, 2013 | 70.10 | 70.59 | 69.72 | 70.01 | 975,892 | -0.59(-0.84%) |
May 22, 2013 | 72.27 | 72.51 | 70.08 | 70.60 | 1,167,844 | -1.67(-2.32%) |
May 21, 2013 | 72.56 | 72.92 | 71.82 | 72.27 | 689,717 | -0.18(-0.24%) |
May 20, 2013 | 72.21 | 73.05 | 71.96 | 72.45 | 676,860 | -0.03(-0.04%) |
May 17, 2013 | 71.44 | 72.48 | 71.37 | 72.48 | 930,315 | +1.22(+1.71%) |
May 16, 2013 | 71.07 | 71.88 | 71.06 | 71.26 | 896,639 | -0.18(-0.26%) |
May 15, 2013 | 71.38 | 71.67 | 70.88 | 71.44 | 818,479 | +0.78(+1.11%) |
May 13, 2013 | 69.87 | 70.70 | 69.75 | 70.66 | 1,108,104 | +0.60(+0.85%) |
May 10, 2013 | 70.09 | 70.46 | 69.78 | 70.06 | 658,483 | -0.02(-0.03%) |
May 09, 2013 | 70.06 | 70.76 | 69.89 | 70.09 | 900,300 | -0.22(-0.32%) |
May 08, 2013 | 69.51 | 70.33 | 69.24 | 70.31 | 886,872 | +0.67(+0.96%) |
May 07, 2013 | 68.55 | 69.79 | 68.30 | 69.64 | 1,450,609 | +1.35(+1.97%) |
May 06, 2013 | 67.32 | 68.62 | 67.03 | 68.30 | 1,063,815 | +0.89(+1.32%) |
May 03, 2013 | 66.80 | 67.81 | 65.75 | 67.41 | 1,153,206 | +1.66(+2.52%) |
May 02, 2013 | 65.80 | 66.50 | 65.55 | 65.75 | 1,397,229 | +0.54(+0.83%) |
May 01, 2013 | 66.93 | 66.94 | 65.13 | 65.22 | 1,459,633 | -1.95(-2.90%) |
Apr 30, 2013 | 67.25 | 67.62 | 66.40 | 67.16 | 1,267,795 | -0.06(-0.08%) |
Apr 29, 2013 | 67.50 | 67.72 | 66.92 | 67.22 | 901,282 | -0.02(-0.02%) |
Apr 26, 2013 | 68.84 | 68.80 | 67.09 | 67.24 | 1,218,318 | -1.57(-2.28%) |
Apr 25, 2013 | 68.31 | 68.97 | 67.42 | 68.80 | 2,074,920 | +0.44(+0.64%) |
Apr 24, 2013 | 67.43 | 69.72 | 67.27 | 68.37 | 2,174,617 | +1.00(+1.48%) |
Apr 23, 2013 | 66.73 | 67.40 | 66.32 | 67.37 | 1,233,255 | +0.81(+1.21%) |
Apr 22, 2013 | 65.90 | 66.85 | 64.99 | 66.56 | 1,248,091 | +0.67(+1.01%) |
Apr 19, 2013 | 65.80 | 65.94 | 65.16 | 65.90 | 1,158,588 | +0.25(+0.37%) |
Apr 18, 2013 | 66.57 | 67.00 | 65.34 | 65.65 | 1,114,975 | -0.75(-1.13%) |
Apr 17, 2013 | 66.49 | 66.55 | 65.92 | 66.40 | 1,026,939 | -0.74(-1.11%) |
Apr 16, 2013 | 66.59 | 67.28 | 66.16 | 67.15 | 1,231,923 | +1.13(+1.72%) |
Apr 15, 2013 | 68.92 | 68.94 | 65.99 | 66.02 | 2,009,778 | -3.41(-4.91%) |
Apr 12, 2013 | 70.20 | 70.22 | 69.26 | 69.42 | 927,839 | -1.08(-1.53%) |
Apr 11, 2013 | 70.31 | 71.13 | 70.17 | 70.50 | 1,444,497 | +0.15(+0.21%) |
Apr 10, 2013 | 69.45 | 70.36 | 69.15 | 70.35 | 1,061,821 | +0.97(+1.40%) |
Apr 09, 2013 | 69.03 | 69.83 | 68.74 | 69.37 | 1,070,051 | +0.38(+0.55%) |
Apr 08, 2013 | 69.62 | 69.73 | 68.19 | 68.99 | 1,565,326 | -0.71(-1.02%) |
Apr 05, 2013 | 67.95 | 69.92 | 67.52 | 69.71 | 1,993,554 | +0.82(+1.20%) |
Apr 04, 2013 | 67.14 | 69.11 | 67.01 | 68.88 | 2,322,246 | +1.87(+2.79%) |
Apr 03, 2013 | 66.66 | 67.22 | 65.86 | 67.01 | 1,939,496 | +0.21(+0.31%) |
Apr 02, 2013 | 67.40 | 67.54 | 66.50 | 66.81 | 1,328,164 | -0.26(-0.39%) |