Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 76.92 | 77.57 | 76.41 | 76.52 | 479,445 | -0.48(-0.63%) |
Jun 27, 2013 | 75.56 | 77.34 | 75.42 | 77.00 | 363,141 | +2.05(+2.73%) |
Jun 26, 2013 | 74.83 | 75.59 | 74.69 | 74.95 | 413,128 | +0.49(+0.66%) |
Jun 25, 2013 | 75.90 | 75.98 | 73.87 | 74.46 | 835,318 | -0.92(-1.22%) |
Jun 24, 2013 | 75.73 | 76.06 | 75.00 | 75.38 | 441,700 | -0.85(-1.12%) |
Jun 21, 2013 | 75.67 | 76.64 | 75.61 | 76.23 | 849,315 | +1.30(+1.73%) |
Jun 20, 2013 | 74.99 | 75.20 | 73.73 | 74.93 | 654,643 | -0.75(-1.00%) |
Jun 19, 2013 | 77.73 | 78.01 | 75.54 | 75.69 | 558,962 | -1.89(-2.43%) |
Jun 18, 2013 | 76.57 | 78.29 | 76.38 | 77.57 | 598,923 | +1.18(+1.54%) |
Jun 17, 2013 | 76.67 | 77.33 | 76.17 | 76.39 | 546,848 | +0.07(+0.09%) |
Jun 14, 2013 | 76.56 | 77.12 | 75.91 | 76.33 | 259,644 | -0.16(-0.21%) |
Jun 13, 2013 | 75.89 | 76.83 | 75.68 | 76.49 | 248,175 | +0.40(+0.52%) |
Jun 12, 2013 | 77.16 | 77.17 | 76.09 | 76.09 | 277,890 | -0.62(-0.81%) |
Jun 11, 2013 | 76.19 | 77.43 | 75.29 | 76.71 | 358,570 | -0.27(-0.35%) |
Jun 10, 2013 | 76.84 | 77.03 | 76.04 | 76.98 | 328,260 | +0.17(+0.23%) |
Jun 07, 2013 | 76.60 | 77.56 | 76.02 | 76.81 | 692,632 | +0.36(+0.47%) |
Jun 06, 2013 | 74.74 | 76.45 | 74.30 | 76.45 | 371,613 | +1.62(+2.17%) |
Jun 05, 2013 | 75.16 | 75.38 | 74.60 | 74.83 | 387,552 | -0.54(-0.72%) |
Jun 04, 2013 | 75.73 | 76.30 | 74.62 | 75.37 | 555,145 | -0.34(-0.45%) |
Jun 03, 2013 | 75.12 | 75.84 | 74.24 | 75.71 | 602,130 | +0.64(+0.85%) |
May 31, 2013 | 74.82 | 75.85 | 74.59 | 75.07 | 613,346 | -0.15(-0.19%) |
May 30, 2013 | 75.46 | 75.46 | 74.89 | 75.21 | 787,265 | -1.02(-1.33%) |
May 29, 2013 | 75.20 | 76.59 | 74.53 | 76.23 | 812,847 | +0.56(+0.74%) |
May 28, 2013 | 73.40 | 76.38 | 73.26 | 75.67 | 1,312,927 | +3.19(+4.40%) |
May 24, 2013 | 70.19 | 72.67 | 69.75 | 72.48 | 563,831 | +2.03(+2.88%) |
May 23, 2013 | 69.67 | 70.45 | 68.76 | 70.45 | 538,468 | +0.46(+0.66%) |
May 22, 2013 | 71.31 | 71.46 | 69.77 | 69.99 | 388,948 | -1.25(-1.75%) |
May 21, 2013 | 71.85 | 72.24 | 70.85 | 71.23 | 975,000 | -0.45(-0.63%) |
May 20, 2013 | 72.00 | 72.22 | 71.51 | 71.69 | 587,666 | -0.32(-0.44%) |
May 17, 2013 | 71.04 | 72.06 | 71.04 | 72.01 | 469,725 | +0.58(+0.81%) |
May 16, 2013 | 71.86 | 72.35 | 71.24 | 71.43 | 221,594 | -0.43(-0.61%) |
May 15, 2013 | 71.64 | 72.15 | 71.12 | 71.86 | 447,844 | +0.72(+1.00%) |
May 13, 2013 | 71.15 | 71.36 | 70.80 | 71.15 | 368,909 | -0.19(-0.27%) |
May 10, 2013 | 70.82 | 71.53 | 70.72 | 71.34 | 313,779 | +0.55(+0.78%) |
May 09, 2013 | 71.48 | 72.18 | 70.58 | 70.79 | 455,565 | -0.57(-0.80%) |
May 08, 2013 | 71.06 | 71.43 | 70.66 | 71.36 | 482,949 | +0.36(+0.50%) |
May 07, 2013 | 71.39 | 71.48 | 70.54 | 71.00 | 606,804 | -0.22(-0.31%) |
May 06, 2013 | 68.98 | 71.46 | 68.62 | 71.22 | 1,206,993 | +2.24(+3.25%) |
May 03, 2013 | 71.47 | 71.46 | 68.72 | 68.98 | 1,575,158 | -2.47(-3.46%) |
May 02, 2013 | 75.67 | 75.67 | 69.27 | 71.46 | 2,331,603 | -5.53(-7.18%) |
May 01, 2013 | 77.16 | 77.56 | 76.44 | 76.98 | 238,254 | -0.22(-0.29%) |
Apr 30, 2013 | 76.86 | 77.55 | 76.64 | 77.21 | 444,693 | +0.29(+0.38%) |
Apr 29, 2013 | 77.01 | 77.01 | 76.01 | 76.92 | 502,250 | -0.19(-0.25%) |
Apr 26, 2013 | 77.33 | 77.36 | 76.89 | 77.11 | 259,591 | -0.25(-0.32%) |
Apr 25, 2013 | 77.07 | 77.59 | 76.41 | 77.36 | 257,511 | +0.64(+0.83%) |
Apr 24, 2013 | 76.49 | 76.80 | 75.73 | 76.72 | 274,857 | +0.59(+0.77%) |
Apr 23, 2013 | 76.00 | 76.55 | 74.96 | 76.13 | 292,487 | +0.38(+0.50%) |
Apr 22, 2013 | 73.77 | 75.89 | 73.44 | 75.76 | 413,790 | +2.33(+3.17%) |
Apr 19, 2013 | 74.03 | 74.39 | 73.03 | 73.43 | 690,681 | -0.49(-0.67%) |
Apr 18, 2013 | 75.07 | 75.33 | 73.29 | 73.92 | 418,359 | -0.93(-1.24%) |
Apr 17, 2013 | 75.54 | 76.09 | 74.58 | 74.85 | 515,323 | -1.11(-1.46%) |
Apr 16, 2013 | 77.30 | 78.00 | 75.36 | 75.96 | 732,600 | -0.43(-0.57%) |
Apr 15, 2013 | 78.64 | 79.02 | 76.14 | 76.39 | 409,801 | -2.52(-3.20%) |
Apr 12, 2013 | 78.51 | 78.92 | 78.21 | 78.92 | 192,198 | +0.19(+0.25%) |
Apr 11, 2013 | 78.61 | 79.04 | 78.27 | 78.72 | 283,378 | +0.18(+0.23%) |
Apr 10, 2013 | 77.23 | 78.66 | 77.15 | 78.54 | 312,723 | +1.29(+1.68%) |
Apr 09, 2013 | 77.25 | 77.52 | 76.28 | 77.24 | 223,417 | +0.28(+0.36%) |
Apr 08, 2013 | 75.85 | 77.14 | 75.59 | 76.96 | 304,152 | +1.20(+1.58%) |
Apr 05, 2013 | 74.76 | 75.84 | 74.35 | 75.77 | 309,837 | +0.12(+0.15%) |
Apr 04, 2013 | 75.38 | 75.83 | 75.29 | 75.65 | 328,902 | +0.23(+0.31%) |
Apr 03, 2013 | 75.65 | 76.35 | 75.24 | 75.42 | 741,329 | -0.08(-0.10%) |
Apr 02, 2013 | 76.01 | 76.01 | 74.97 | 75.50 | 843,432 | +0.02(+0.03%) |