Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.05 | 74.05 | 72.71 | 73.10 | 571,901 | -0.94(-1.27%) |
Jun 27, 2013 | 72.72 | 74.17 | 72.51 | 74.04 | 0 | +1.90(+2.63%) |
Jun 26, 2013 | 72.40 | 72.90 | 72.06 | 72.14 | 0 | +0.46(+0.64%) |
Jun 25, 2013 | 71.88 | 71.95 | 70.66 | 71.68 | 0 | +0.51(+0.72%) |
Jun 24, 2013 | 71.84 | 71.84 | 70.76 | 71.17 | 0 | -1.08(-1.49%) |
Jun 21, 2013 | 73.10 | 73.56 | 71.54 | 72.25 | 374,763 | -0.64(-0.88%) |
Jun 20, 2013 | 74.42 | 74.94 | 72.80 | 72.89 | 0 | -2.28(-3.03%) |
Jun 19, 2013 | 76.74 | 76.80 | 75.12 | 75.17 | 0 | -1.34(-1.75%) |
Jun 18, 2013 | 76.07 | 77.13 | 75.86 | 76.51 | 0 | +0.66(+0.87%) |
Jun 17, 2013 | 74.13 | 76.33 | 73.86 | 75.85 | 0 | +2.32(+3.16%) |
Jun 14, 2013 | 73.74 | 74.39 | 73.51 | 73.53 | 0 | -0.43(-0.58%) |
Jun 13, 2013 | 72.41 | 74.25 | 72.13 | 73.96 | 236,297 | +1.62(+2.24%) |
Jun 12, 2013 | 73.46 | 73.48 | 72.33 | 72.34 | 366,846 | -0.51(-0.70%) |
Jun 11, 2013 | 73.44 | 73.76 | 72.50 | 72.85 | 567,176 | -1.02(-1.38%) |
Jun 10, 2013 | 74.75 | 75.02 | 73.63 | 73.87 | 0 | -0.56(-0.75%) |
Jun 07, 2013 | 74.52 | 74.98 | 74.01 | 74.43 | 0 | +0.12(+0.16%) |
Jun 06, 2013 | 72.61 | 74.35 | 72.35 | 74.31 | 0 | +1.81(+2.50%) |
Jun 05, 2013 | 73.07 | 73.34 | 72.07 | 72.50 | 0 | -0.41(-0.56%) |
Jun 04, 2013 | 73.76 | 74.27 | 72.81 | 72.91 | 0 | -0.70(-0.95%) |
Jun 03, 2013 | 74.87 | 74.87 | 72.98 | 73.61 | 288,238 | -0.89(-1.19%) |
May 31, 2013 | 74.60 | 75.60 | 74.39 | 74.50 | 371,528 | -0.56(-0.75%) |
May 30, 2013 | 74.65 | 75.26 | 74.07 | 75.06 | 0 | +0.51(+0.68%) |
May 29, 2013 | 74.57 | 74.97 | 74.18 | 74.55 | 295,129 | -0.32(-0.43%) |
May 28, 2013 | 74.71 | 75.61 | 74.28 | 74.87 | 289,160 | +1.02(+1.38%) |
May 24, 2013 | 73.18 | 74.67 | 72.44 | 73.85 | 0 | +0.41(+0.56%) |
May 23, 2013 | 72.33 | 73.54 | 72.18 | 73.44 | 0 | +0.86(+1.18%) |
May 22, 2013 | 75.25 | 75.62 | 72.29 | 72.58 | 0 | -2.77(-3.68%) |
May 21, 2013 | 75.70 | 75.95 | 75.29 | 75.35 | 0 | -0.38(-0.50%) |
May 20, 2013 | 76.15 | 76.39 | 75.63 | 75.73 | 0 | -0.71(-0.93%) |
May 17, 2013 | 76.08 | 76.68 | 75.93 | 76.44 | 0 | +0.37(+0.49%) |
May 16, 2013 | 75.91 | 76.78 | 75.83 | 76.07 | 365,407 | +0.16(+0.21%) |
May 15, 2013 | 75.98 | 77.31 | 75.86 | 75.91 | 0 | +0.75(+1.00%) |
May 13, 2013 | 75.61 | 75.90 | 75.00 | 75.16 | 0 | -0.73(-0.96%) |
May 10, 2013 | 75.33 | 76.26 | 75.12 | 75.89 | 0 | +0.79(+1.05%) |
May 09, 2013 | 75.61 | 75.62 | 74.73 | 75.10 | 0 | -0.36(-0.48%) |
May 08, 2013 | 74.46 | 75.46 | 74.34 | 75.46 | 0 | +0.64(+0.86%) |
May 07, 2013 | 74.65 | 75.13 | 74.33 | 74.82 | 0 | +0.45(+0.61%) |
May 06, 2013 | 74.75 | 74.75 | 74.11 | 74.37 | 0 | -0.22(-0.29%) |
May 03, 2013 | 74.31 | 75.59 | 74.31 | 74.59 | 0 | +0.66(+0.89%) |
May 02, 2013 | 73.00 | 76.93 | 72.50 | 73.93 | 0 | -6.02(-7.53%) |
May 01, 2013 | 80.55 | 81.52 | 79.86 | 79.95 | 0 | -0.91(-1.13%) |
Apr 30, 2013 | 78.67 | 80.90 | 78.23 | 80.86 | 566,460 | +1.99(+2.52%) |
Apr 29, 2013 | 77.85 | 79.31 | 77.46 | 78.87 | 188,411 | +0.86(+1.10%) |
Apr 26, 2013 | 78.30 | 78.30 | 77.84 | 78.01 | 220,340 | -0.29(-0.37%) |
Apr 25, 2013 | 77.97 | 78.88 | 77.67 | 78.30 | 160,881 | +0.72(+0.93%) |
Apr 24, 2013 | 76.79 | 77.74 | 76.70 | 77.58 | 0 | +0.85(+1.11%) |
Apr 23, 2013 | 75.38 | 77.09 | 75.26 | 76.73 | 273,896 | +1.71(+2.28%) |
Apr 22, 2013 | 74.78 | 75.33 | 74.35 | 75.02 | 451,694 | +0.14(+0.19%) |
Apr 19, 2013 | 75.02 | 75.65 | 73.75 | 74.88 | 365,294 | -0.19(-0.25%) |
Apr 18, 2013 | 77.24 | 77.24 | 75.04 | 75.07 | 298,626 | -1.85(-2.41%) |
Apr 17, 2013 | 77.67 | 77.67 | 75.67 | 76.92 | 369,091 | -1.11(-1.42%) |
Apr 16, 2013 | 77.09 | 78.06 | 76.44 | 78.03 | 160,060 | +1.54(+2.01%) |
Apr 15, 2013 | 77.63 | 78.36 | 76.11 | 76.49 | 287,622 | -1.82(-2.32%) |
Apr 12, 2013 | 77.84 | 78.45 | 76.98 | 78.31 | 184,739 | +0.32(+0.41%) |
Apr 11, 2013 | 79.14 | 79.14 | 77.90 | 77.99 | 296,527 | -1.31(-1.65%) |
Apr 10, 2013 | 76.86 | 79.46 | 76.64 | 79.30 | 405,385 | +2.79(+3.65%) |
Apr 09, 2013 | 76.73 | 76.77 | 75.79 | 76.51 | 138,759 | -0.04(-0.05%) |
Apr 08, 2013 | 76.38 | 76.58 | 75.69 | 76.55 | 115,287 | +0.07(+0.09%) |
Apr 05, 2013 | 76.24 | 76.56 | 75.83 | 76.48 | 177,503 | -0.85(-1.10%) |
Apr 04, 2013 | 77.92 | 78.19 | 77.08 | 77.33 | 293,541 | -0.49(-0.63%) |
Apr 03, 2013 | 79.60 | 79.81 | 77.51 | 77.82 | 387,508 | -1.56(-1.97%) |
Apr 02, 2013 | 79.75 | 79.93 | 78.96 | 79.38 | 190,715 | -0.12(-0.15%) |