Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 72.75 | 73.59 | 72.05 | 72.69 | 7,152,596 | -0.24(-0.33%) |
Jun 27, 2013 | 74.03 | 74.14 | 72.47 | 72.94 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 71.71 | 73.81 | 71.66 | 73.39 | 4,038,818 | +2.37(+3.34%) |
Jun 25, 2013 | 71.94 | 72.76 | 70.47 | 71.01 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.27 | 71.64 | 70.70 | 70.84 | 0 | -1.58(-2.18%) |
Jun 21, 2013 | 71.53 | 73.03 | 70.04 | 72.42 | 9,416,238 | +1.48(+2.08%) |
Jun 20, 2013 | 72.59 | 72.63 | 70.67 | 70.94 | 5,259,378 | -2.14(-2.92%) |
Jun 19, 2013 | 74.93 | 75.15 | 73.05 | 73.08 | 0 | -1.71(-2.29%) |
Jun 18, 2013 | 73.03 | 75.37 | 72.99 | 74.79 | 4,518,041 | +1.78(+2.44%) |
Jun 17, 2013 | 72.74 | 73.75 | 72.58 | 73.00 | 0 | +1.22(+1.70%) |
Jun 14, 2013 | 72.38 | 72.87 | 71.41 | 71.78 | 0 | -0.80(-1.11%) |
Jun 13, 2013 | 71.01 | 72.72 | 70.69 | 72.58 | 4,014,628 | +1.58(+2.22%) |
Jun 12, 2013 | 72.92 | 73.31 | 70.71 | 71.01 | 3,500,996 | -1.15(-1.59%) |
Jun 11, 2013 | 71.66 | 72.95 | 71.19 | 72.16 | 2,801,902 | -0.28(-0.39%) |
Jun 10, 2013 | 72.91 | 73.27 | 72.11 | 72.44 | 3,937,634 | -0.37(-0.51%) |
Jun 07, 2013 | 72.77 | 73.87 | 72.44 | 72.80 | 0 | +0.97(+1.35%) |
Jun 06, 2013 | 70.00 | 71.86 | 69.37 | 71.83 | 6,338,364 | +2.13(+3.05%) |
Jun 05, 2013 | 71.47 | 72.45 | 69.68 | 69.70 | 0 | -1.98(-2.76%) |
Jun 04, 2013 | 72.97 | 73.95 | 71.56 | 71.68 | 0 | -1.36(-1.86%) |
Jun 03, 2013 | 74.13 | 74.60 | 71.63 | 73.04 | 6,799,384 | -1.03(-1.39%) |
May 31, 2013 | 76.92 | 77.39 | 73.97 | 74.07 | 8,275,168 | -3.46(-4.46%) |
May 30, 2013 | 76.99 | 77.98 | 76.77 | 77.53 | 3,191,683 | +0.61(+0.80%) |
May 29, 2013 | 77.96 | 78.07 | 76.74 | 76.92 | 3,949,274 | -1.33(-1.70%) |
May 28, 2013 | 78.66 | 79.60 | 77.70 | 78.25 | 4,294,717 | +0.21(+0.27%) |
May 24, 2013 | 77.44 | 78.22 | 76.90 | 78.04 | 0 | +0.21(+0.27%) |
May 23, 2013 | 75.97 | 78.35 | 75.89 | 77.82 | 4,301,553 | +0.80(+1.04%) |
May 22, 2013 | 76.82 | 79.13 | 76.34 | 77.02 | 4,797,970 | +0.21(+0.28%) |
May 21, 2013 | 75.49 | 77.13 | 75.49 | 76.81 | 0 | +1.52(+2.02%) |
May 20, 2013 | 77.61 | 77.73 | 74.61 | 75.29 | 0 | -2.54(-3.27%) |
May 17, 2013 | 78.02 | 78.14 | 76.87 | 77.83 | 0 | +0.49(+0.63%) |
May 16, 2013 | 78.86 | 78.86 | 76.33 | 77.34 | 5,313,964 | -1.81(-2.28%) |
May 15, 2013 | 79.63 | 80.43 | 78.43 | 79.15 | 0 | +0.74(+0.94%) |
May 13, 2013 | 77.89 | 78.93 | 77.48 | 78.41 | 3,471,983 | +0.12(+0.16%) |
May 10, 2013 | 76.70 | 78.31 | 76.58 | 78.29 | 0 | +1.58(+2.07%) |
May 09, 2013 | 76.89 | 77.58 | 76.39 | 76.70 | 0 | -0.37(-0.49%) |
May 08, 2013 | 76.76 | 77.40 | 76.45 | 77.08 | 4,395,196 | +0.45(+0.58%) |
May 07, 2013 | 77.03 | 77.44 | 76.42 | 76.63 | 0 | -0.27(-0.35%) |
May 06, 2013 | 77.82 | 77.85 | 76.79 | 76.90 | 0 | -1.21(-1.55%) |
May 03, 2013 | 78.27 | 78.35 | 77.86 | 78.11 | 0 | +0.65(+0.84%) |
May 02, 2013 | 77.14 | 78.43 | 76.58 | 77.46 | 3,980,211 | +0.77(+1.00%) |
May 01, 2013 | 77.06 | 78.40 | 76.52 | 76.69 | 5,104,346 | +0.24(+0.32%) |
Apr 30, 2013 | 78.24 | 78.24 | 76.18 | 76.45 | 0 | -1.80(-2.31%) |
Apr 29, 2013 | 79.34 | 79.50 | 78.00 | 78.25 | 5,853,381 | -1.25(-1.58%) |
Apr 26, 2013 | 79.99 | 79.71 | 78.42 | 79.50 | 3,999,064 | -0.21(-0.26%) |
Apr 25, 2013 | 77.38 | 80.14 | 77.18 | 79.71 | 11,069,047 | +2.74(+3.55%) |
Apr 24, 2013 | 78.25 | 79.50 | 76.31 | 76.97 | 10,210,916 | -5.74(-6.94%) |
Apr 23, 2013 | 83.41 | 84.32 | 82.16 | 82.72 | 6,534,700 | -0.48(-0.58%) |
Apr 22, 2013 | 82.17 | 83.61 | 81.30 | 83.20 | 5,869,247 | +1.50(+1.83%) |
Apr 19, 2013 | 78.62 | 81.87 | 78.62 | 81.71 | 8,223,345 | +2.88(+3.65%) |
Apr 18, 2013 | 80.42 | 80.62 | 77.98 | 78.83 | 5,301,855 | -1.45(-1.81%) |
Apr 17, 2013 | 80.65 | 80.98 | 78.97 | 80.28 | 4,834,607 | -1.03(-1.27%) |
Apr 16, 2013 | 80.19 | 81.38 | 79.75 | 81.32 | 6,308,335 | +1.74(+2.18%) |
Apr 15, 2013 | 81.65 | 81.75 | 79.37 | 79.58 | 6,078,235 | -2.27(-2.77%) |
Apr 12, 2013 | 79.59 | 82.23 | 79.35 | 81.84 | 7,806,617 | +2.46(+3.10%) |
Apr 11, 2013 | 79.64 | 80.22 | 78.95 | 79.39 | 5,824,918 | -0.03(-0.03%) |
Apr 10, 2013 | 76.68 | 79.42 | 76.66 | 79.41 | 6,327,176 | +2.90(+3.79%) |
Apr 09, 2013 | 77.38 | 77.38 | 76.13 | 76.51 | 3,928,106 | -0.59(-0.76%) |
Apr 08, 2013 | 76.36 | 77.13 | 75.57 | 77.10 | 4,271,234 | +0.78(+1.02%) |
Apr 05, 2013 | 76.45 | 76.75 | 75.90 | 76.32 | 5,474,334 | -1.35(-1.74%) |
Apr 04, 2013 | 77.16 | 78.15 | 76.84 | 77.67 | 3,885,439 | +0.78(+1.02%) |
Apr 03, 2013 | 78.26 | 78.34 | 76.24 | 76.89 | 7,233,965 | -1.17(-1.49%) |
Apr 02, 2013 | 75.11 | 78.21 | 75.11 | 78.05 | 6,775,549 | +3.00(+4.00%) |