Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 71.62 | 73.18 | 71.50 | 72.65 | 810,503 | +1.35(+1.89%) |
Jun 26, 2013 | 70.45 | 72.15 | 70.08 | 71.30 | 0 | +1.99(+2.87%) |
Jun 25, 2013 | 67.83 | 70.77 | 67.81 | 69.31 | 0 | +2.14(+3.19%) |
Jun 24, 2013 | 70.00 | 70.34 | 66.40 | 67.17 | 0 | -3.84(-5.41%) |
Jun 21, 2013 | 70.72 | 72.35 | 68.80 | 71.01 | 1,277,894 | +0.73(+1.04%) |
Jun 20, 2013 | 68.20 | 70.99 | 66.72 | 70.28 | 0 | +1.71(+2.49%) |
Jun 19, 2013 | 69.01 | 69.89 | 67.60 | 68.57 | 0 | -1.98(-2.81%) |
Jun 18, 2013 | 72.49 | 73.17 | 70.20 | 70.55 | 0 | -0.47(-0.66%) |
Jun 17, 2013 | 74.49 | 74.49 | 70.60 | 71.02 | 1,045,834 | -1.80(-2.47%) |
Jun 14, 2013 | 71.91 | 73.18 | 71.10 | 72.82 | 0 | +0.84(+1.17%) |
Jun 13, 2013 | 70.53 | 72.31 | 68.80 | 71.98 | 718,352 | +1.34(+1.90%) |
Jun 12, 2013 | 73.93 | 75.67 | 70.46 | 70.64 | 2,111,564 | -3.14(-4.26%) |
Jun 11, 2013 | 74.00 | 76.37 | 73.10 | 73.78 | 1,258,843 | -2.33(-3.06%) |
Jun 10, 2013 | 72.95 | 77.80 | 71.76 | 76.11 | 0 | +3.59(+4.95%) |
Jun 07, 2013 | 72.82 | 72.85 | 70.60 | 72.52 | 0 | +1.28(+1.80%) |
Jun 06, 2013 | 72.10 | 76.04 | 69.72 | 71.24 | 5,843,666 | +1.89(+2.73%) |
Jun 05, 2013 | 70.00 | 70.83 | 66.11 | 69.35 | 0 | -1.00(-1.42%) |
Jun 04, 2013 | 69.12 | 72.38 | 68.24 | 70.35 | 1,895,739 | +1.29(+1.87%) |
Jun 03, 2013 | 66.72 | 70.74 | 66.10 | 69.06 | 2,497,117 | +5.26(+8.24%) |
May 31, 2013 | 63.00 | 65.07 | 62.88 | 63.80 | 699,066 | +0.20(+0.31%) |
May 30, 2013 | 63.63 | 65.40 | 63.45 | 63.60 | 0 | -0.14(-0.22%) |
May 29, 2013 | 62.25 | 64.13 | 62.25 | 63.74 | 628,743 | +0.69(+1.09%) |
May 28, 2013 | 63.43 | 63.69 | 61.69 | 63.05 | 886,831 | +1.08(+1.74%) |
May 24, 2013 | 61.98 | 62.84 | 61.00 | 61.97 | 0 | +0.17(+0.28%) |
May 23, 2013 | 61.00 | 62.52 | 59.00 | 61.80 | 865,294 | -0.56(-0.90%) |
May 22, 2013 | 63.23 | 64.40 | 61.66 | 62.36 | 0 | -2.47(-3.81%) |
May 21, 2013 | 64.84 | 65.99 | 64.26 | 64.83 | 0 | -0.18(-0.28%) |
May 20, 2013 | 64.58 | 66.00 | 64.58 | 65.01 | 0 | +0.38(+0.59%) |
May 17, 2013 | 64.40 | 65.63 | 63.85 | 64.63 | 0 | +1.17(+1.84%) |
May 16, 2013 | 61.16 | 64.54 | 61.02 | 63.46 | 1,335,949 | +0.41(+0.65%) |
May 15, 2013 | 65.85 | 66.69 | 62.31 | 63.05 | 2,121,278 | +5.76(+10.05%) |
May 13, 2013 | 59.71 | 59.73 | 57.25 | 57.29 | 0 | -1.50(-2.55%) |
May 10, 2013 | 55.37 | 59.98 | 55.25 | 58.79 | 0 | +3.30(+5.95%) |
May 09, 2013 | 53.20 | 56.36 | 52.74 | 55.49 | 0 | +3.53(+6.79%) |
May 08, 2013 | 50.22 | 53.88 | 49.70 | 51.96 | 3,716,186 | -1.15(-2.17%) |
May 07, 2013 | 56.41 | 56.60 | 52.08 | 53.11 | 2,458,226 | -1.87(-3.40%) |
May 06, 2013 | 54.50 | 56.62 | 54.45 | 54.98 | 1,851,588 | +0.98(+1.81%) |
May 03, 2013 | 53.35 | 54.00 | 53.17 | 54.00 | 0 | +1.18(+2.23%) |
May 02, 2013 | 53.02 | 53.32 | 52.18 | 52.82 | 0 | +0.34(+0.65%) |
May 01, 2013 | 54.50 | 54.69 | 52.32 | 52.48 | 485,391 | -1.36(-2.53%) |
Apr 30, 2013 | 53.79 | 54.15 | 53.17 | 53.84 | 0 | +0.25(+0.47%) |
Apr 29, 2013 | 53.95 | 54.18 | 53.22 | 53.59 | 442,882 | +0.19(+0.36%) |
Apr 26, 2013 | 53.41 | 54.47 | 53.00 | 53.40 | 367,730 | -0.35(-0.65%) |
Apr 25, 2013 | 52.47 | 54.25 | 52.15 | 53.75 | 507,006 | +1.20(+2.28%) |
Apr 24, 2013 | 51.88 | 53.35 | 51.87 | 52.55 | 517,219 | +0.96(+1.86%) |
Apr 23, 2013 | 50.41 | 51.78 | 50.41 | 51.59 | 561,865 | +1.41(+2.81%) |
Apr 22, 2013 | 51.21 | 51.56 | 49.84 | 50.18 | 462,274 | -0.54(-1.06%) |
Apr 19, 2013 | 50.90 | 51.09 | 50.19 | 50.72 | 390,233 | +0.29(+0.58%) |
Apr 18, 2013 | 52.00 | 52.46 | 50.03 | 50.43 | 615,482 | -1.63(-3.13%) |
Apr 17, 2013 | 52.18 | 52.50 | 51.18 | 52.06 | 439,479 | -0.64(-1.21%) |
Apr 16, 2013 | 51.33 | 52.94 | 50.95 | 52.70 | 519,233 | +1.75(+3.43%) |
Apr 15, 2013 | 53.00 | 53.11 | 50.38 | 50.95 | 714,451 | -2.08(-3.92%) |
Apr 12, 2013 | 53.82 | 53.98 | 52.77 | 53.03 | 582,030 | -1.03(-1.91%) |
Apr 11, 2013 | 52.41 | 55.62 | 52.41 | 54.06 | 1,709,608 | +1.65(+3.15%) |
Apr 10, 2013 | 50.94 | 52.70 | 50.35 | 52.41 | 822,621 | +2.03(+4.03%) |
Apr 09, 2013 | 49.95 | 50.65 | 49.76 | 50.38 | 467,872 | +0.82(+1.65%) |
Apr 08, 2013 | 48.96 | 49.79 | 48.78 | 49.56 | 385,711 | +0.60(+1.23%) |
Apr 05, 2013 | 47.50 | 49.19 | 47.25 | 48.96 | 376,270 | +0.58(+1.20%) |
Apr 04, 2013 | 48.60 | 48.97 | 47.60 | 48.38 | 476,933 | -0.13(-0.27%) |
Apr 03, 2013 | 51.06 | 51.23 | 48.17 | 48.51 | 1,126,358 | -2.09(-4.13%) |
Apr 02, 2013 | 51.40 | 52.12 | 50.20 | 50.60 | 777,522 | -0.26(-0.51%) |