Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 78.53 | 80.45 | 78.27 | 79.54 | 339,341 | +0.71(+0.90%) |
Jun 27, 2013 | 78.84 | 79.34 | 78.56 | 78.83 | 170,022 | +0.45(+0.57%) |
Jun 26, 2013 | 78.65 | 79.09 | 78.31 | 78.38 | 203,635 | +0.53(+0.68%) |
Jun 25, 2013 | 77.60 | 77.98 | 76.47 | 77.85 | 213,487 | +1.01(+1.31%) |
Jun 24, 2013 | 77.65 | 78.15 | 75.65 | 76.84 | 429,771 | -1.79(-2.28%) |
Jun 21, 2013 | 79.12 | 79.38 | 78.36 | 78.63 | 398,889 | -0.21(-0.27%) |
Jun 20, 2013 | 79.59 | 79.72 | 78.53 | 78.84 | 265,705 | -1.84(-2.28%) |
Jun 19, 2013 | 81.90 | 81.90 | 80.60 | 80.68 | 156,481 | -1.02(-1.25%) |
Jun 18, 2013 | 81.29 | 82.08 | 81.16 | 81.70 | 323,015 | +0.52(+0.64%) |
Jun 17, 2013 | 81.05 | 81.64 | 80.19 | 81.18 | 315,352 | +0.77(+0.96%) |
Jun 14, 2013 | 79.79 | 81.00 | 79.73 | 80.41 | 238,462 | +0.66(+0.83%) |
Jun 13, 2013 | 78.17 | 80.10 | 77.95 | 79.75 | 351,839 | +1.28(+1.63%) |
Jun 12, 2013 | 78.56 | 79.15 | 78.01 | 78.47 | 347,123 | +0.18(+0.23%) |
Jun 11, 2013 | 77.31 | 79.97 | 77.00 | 78.29 | 404,426 | +0.16(+0.20%) |
Jun 10, 2013 | 76.54 | 78.13 | 75.98 | 78.13 | 359,199 | +1.78(+2.33%) |
Jun 07, 2013 | 75.99 | 76.62 | 75.63 | 76.35 | 232,616 | +0.77(+1.02%) |
Jun 06, 2013 | 75.08 | 76.00 | 74.69 | 75.58 | 431,185 | +0.74(+0.99%) |
Jun 05, 2013 | 76.60 | 76.60 | 73.93 | 74.84 | 524,706 | -1.81(-2.36%) |
Jun 04, 2013 | 77.18 | 77.86 | 76.19 | 76.65 | 153,096 | -0.67(-0.87%) |
Jun 03, 2013 | 78.18 | 78.76 | 76.31 | 77.32 | 281,804 | -0.76(-0.97%) |
May 31, 2013 | 77.60 | 78.85 | 77.60 | 78.08 | 267,560 | +0.11(+0.14%) |
May 30, 2013 | 78.55 | 78.55 | 77.61 | 77.97 | 189,778 | -0.61(-0.78%) |
May 29, 2013 | 79.40 | 79.60 | 78.05 | 78.58 | 188,091 | -1.34(-1.68%) |
May 28, 2013 | 80.34 | 80.99 | 79.55 | 79.92 | 223,740 | +0.62(+0.78%) |
May 24, 2013 | 79.08 | 79.43 | 78.18 | 79.30 | 160,348 | -0.38(-0.48%) |
May 23, 2013 | 79.35 | 79.93 | 78.63 | 79.68 | 338,787 | -0.67(-0.83%) |
May 22, 2013 | 82.34 | 82.84 | 80.07 | 80.35 | 284,229 | -2.07(-2.51%) |
May 21, 2013 | 81.24 | 82.46 | 81.21 | 82.42 | 197,563 | +1.11(+1.37%) |
May 20, 2013 | 81.53 | 82.09 | 81.00 | 81.31 | 215,505 | -0.58(-0.71%) |
May 17, 2013 | 80.52 | 81.97 | 80.52 | 81.89 | 180,014 | +1.58(+1.97%) |
May 16, 2013 | 80.49 | 81.12 | 80.08 | 80.31 | 288,547 | -0.37(-0.46%) |
May 15, 2013 | 79.76 | 80.84 | 79.00 | 80.68 | 350,927 | +3.83(+4.98%) |
May 13, 2013 | 76.77 | 77.32 | 76.63 | 76.85 | 246,562 | -0.17(-0.22%) |
May 10, 2013 | 76.01 | 77.21 | 76.01 | 77.02 | 205,651 | +0.80(+1.05%) |
May 09, 2013 | 77.01 | 77.43 | 76.00 | 76.22 | 198,184 | -0.83(-1.08%) |
May 08, 2013 | 76.40 | 77.71 | 76.16 | 77.05 | 362,599 | +0.57(+0.75%) |
May 07, 2013 | 75.89 | 76.87 | 75.89 | 76.48 | 328,115 | +0.95(+1.26%) |
May 06, 2013 | 74.41 | 75.97 | 74.16 | 75.53 | 506,908 | +1.34(+1.81%) |
May 03, 2013 | 73.98 | 75.62 | 73.84 | 74.19 | 442,035 | +0.72(+0.98%) |
May 02, 2013 | 73.85 | 74.30 | 73.39 | 73.47 | 312,553 | -0.09(-0.12%) |
May 01, 2013 | 74.82 | 74.88 | 73.51 | 73.56 | 367,466 | -1.33(-1.78%) |
Apr 30, 2013 | 75.33 | 75.33 | 73.53 | 74.89 | 387,677 | -0.34(-0.45%) |
Apr 29, 2013 | 76.32 | 76.40 | 74.92 | 75.23 | 436,787 | -0.55(-0.73%) |
Apr 26, 2013 | 75.46 | 75.81 | 74.82 | 75.78 | 408,230 | +0.63(+0.84%) |
Apr 25, 2013 | 76.45 | 77.69 | 74.55 | 75.15 | 501,387 | -0.97(-1.27%) |
Apr 24, 2013 | 75.15 | 76.37 | 75.15 | 76.12 | 337,962 | +0.95(+1.26%) |
Apr 23, 2013 | 75.80 | 76.32 | 74.97 | 75.17 | 349,248 | -0.27(-0.36%) |
Apr 22, 2013 | 74.97 | 75.68 | 74.07 | 75.44 | 320,154 | +0.93(+1.25%) |
Apr 19, 2013 | 73.39 | 74.67 | 72.71 | 74.51 | 199,880 | +1.47(+2.01%) |
Apr 18, 2013 | 73.71 | 74.65 | 72.81 | 73.04 | 189,603 | -0.54(-0.73%) |
Apr 17, 2013 | 73.35 | 74.43 | 73.08 | 73.58 | 371,632 | +0.00(+0.00%) |
Apr 16, 2013 | 72.34 | 73.61 | 71.61 | 73.58 | 320,922 | +2.04(+2.85%) |
Apr 15, 2013 | 73.90 | 73.99 | 71.44 | 71.54 | 464,147 | -2.84(-3.82%) |
Apr 12, 2013 | 75.52 | 75.52 | 73.93 | 74.38 | 273,657 | -1.28(-1.69%) |
Apr 11, 2013 | 75.80 | 76.83 | 75.21 | 75.66 | 172,225 | -0.09(-0.12%) |
Apr 10, 2013 | 74.49 | 76.24 | 74.32 | 75.75 | 240,506 | +1.56(+2.10%) |
Apr 09, 2013 | 74.51 | 74.64 | 73.52 | 74.19 | 238,715 | -0.22(-0.30%) |
Apr 08, 2013 | 73.79 | 74.69 | 73.39 | 74.41 | 180,376 | +0.58(+0.79%) |
Apr 05, 2013 | 72.60 | 74.00 | 71.74 | 73.83 | 326,185 | +0.53(+0.72%) |
Apr 04, 2013 | 74.20 | 74.29 | 73.17 | 73.30 | 300,809 | -0.80(-1.08%) |
Apr 03, 2013 | 75.54 | 75.90 | 73.81 | 74.10 | 460,355 | -1.55(-2.05%) |
Apr 02, 2013 | 76.50 | 76.50 | 75.01 | 75.65 | 719,578 | -0.62(-0.81%) |