Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 73.27 | 74.12 | 72.56 | 73.21 | 7,102,152 | -0.24(-0.33%) |
Jun 27, 2013 | 74.56 | 74.66 | 72.98 | 73.45 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 72.22 | 74.33 | 72.16 | 73.91 | 4,010,334 | +2.39(+3.34%) |
Jun 25, 2013 | 72.45 | 73.28 | 70.97 | 71.52 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.78 | 72.15 | 71.21 | 71.34 | 0 | -1.59(-2.18%) |
Jun 21, 2013 | 72.04 | 73.55 | 70.54 | 72.93 | 9,349,831 | +1.49(+2.08%) |
Jun 20, 2013 | 73.11 | 73.15 | 71.17 | 71.44 | 5,222,286 | -2.15(-2.92%) |
Jun 19, 2013 | 75.46 | 75.69 | 73.57 | 73.60 | 0 | -1.72(-2.29%) |
Jun 18, 2013 | 73.55 | 75.90 | 73.51 | 75.32 | 4,486,178 | +1.80(+2.44%) |
Jun 17, 2013 | 73.25 | 74.27 | 73.09 | 73.52 | 0 | +1.23(+1.70%) |
Jun 14, 2013 | 72.89 | 73.39 | 71.92 | 72.29 | 0 | -0.81(-1.11%) |
Jun 13, 2013 | 71.52 | 73.24 | 71.19 | 73.10 | 3,986,315 | +1.59(+2.22%) |
Jun 12, 2013 | 73.44 | 73.83 | 71.21 | 71.51 | 3,476,305 | -1.16(-1.59%) |
Jun 11, 2013 | 72.17 | 73.47 | 71.70 | 72.67 | 2,782,142 | -0.28(-0.39%) |
Jun 10, 2013 | 73.43 | 73.79 | 72.62 | 72.95 | 3,909,864 | -0.37(-0.51%) |
Jun 07, 2013 | 73.29 | 74.40 | 72.96 | 73.32 | 0 | +0.98(+1.35%) |
Jun 06, 2013 | 70.50 | 72.37 | 69.86 | 72.34 | 6,293,663 | +2.14(+3.05%) |
Jun 05, 2013 | 71.98 | 72.97 | 70.18 | 70.20 | 0 | -2.00(-2.76%) |
Jun 04, 2013 | 73.48 | 74.47 | 72.07 | 72.19 | 0 | -1.37(-1.86%) |
Jun 03, 2013 | 74.66 | 75.13 | 72.14 | 73.56 | 6,751,432 | -1.04(-1.39%) |
May 31, 2013 | 77.47 | 77.94 | 74.49 | 74.60 | 8,216,808 | -3.48(-4.46%) |
May 30, 2013 | 77.54 | 78.54 | 77.31 | 78.08 | 3,169,174 | +0.62(+0.80%) |
May 29, 2013 | 78.52 | 78.62 | 77.28 | 77.46 | 3,921,422 | -1.34(-1.70%) |
May 28, 2013 | 79.22 | 80.16 | 78.25 | 78.81 | 4,264,428 | +0.22(+0.27%) |
May 24, 2013 | 77.99 | 78.78 | 77.45 | 78.59 | 0 | +0.22(+0.27%) |
May 23, 2013 | 76.50 | 78.90 | 76.43 | 78.37 | 4,271,216 | +0.81(+1.04%) |
May 22, 2013 | 77.37 | 79.70 | 76.89 | 77.57 | 4,764,133 | +0.22(+0.28%) |
May 21, 2013 | 76.02 | 77.68 | 76.02 | 77.35 | 0 | +1.53(+2.02%) |
May 20, 2013 | 78.16 | 78.29 | 75.14 | 75.82 | 0 | -2.56(-3.27%) |
May 17, 2013 | 78.58 | 78.69 | 77.42 | 78.38 | 0 | +0.49(+0.63%) |
May 16, 2013 | 79.42 | 79.42 | 76.88 | 77.89 | 5,276,488 | -1.82(-2.28%) |
May 15, 2013 | 80.20 | 81.00 | 78.99 | 79.71 | 0 | +0.74(+0.94%) |
May 13, 2013 | 78.44 | 79.49 | 78.03 | 78.97 | 3,447,497 | +0.13(+0.16%) |
May 10, 2013 | 77.25 | 78.86 | 77.13 | 78.84 | 0 | +1.60(+2.07%) |
May 09, 2013 | 77.43 | 78.13 | 76.93 | 77.25 | 0 | -0.38(-0.49%) |
May 08, 2013 | 77.31 | 77.95 | 77.00 | 77.62 | 4,364,200 | +0.45(+0.58%) |
May 07, 2013 | 77.57 | 77.99 | 76.97 | 77.17 | 0 | -0.27(-0.35%) |
May 06, 2013 | 78.37 | 78.41 | 77.33 | 77.45 | 0 | -1.22(-1.55%) |
May 03, 2013 | 78.83 | 78.90 | 78.41 | 78.67 | 0 | +0.66(+0.84%) |
May 02, 2013 | 77.68 | 78.99 | 77.13 | 78.01 | 3,952,141 | +0.78(+1.00%) |
May 01, 2013 | 77.61 | 78.96 | 77.06 | 77.23 | 5,068,348 | +0.24(+0.32%) |
Apr 30, 2013 | 78.80 | 78.80 | 76.72 | 76.99 | 0 | -1.82(-2.31%) |
Apr 29, 2013 | 79.90 | 80.07 | 78.56 | 78.81 | 5,812,101 | -1.26(-1.58%) |
Apr 26, 2013 | 80.56 | 80.28 | 78.98 | 80.07 | 3,970,861 | -0.21(-0.26%) |
Apr 25, 2013 | 77.93 | 80.70 | 77.73 | 80.28 | 10,990,984 | +2.76(+3.55%) |
Apr 24, 2013 | 78.81 | 80.06 | 76.85 | 77.52 | 10,138,904 | -5.78(-6.94%) |
Apr 23, 2013 | 84.01 | 84.92 | 82.74 | 83.31 | 6,488,615 | -0.49(-0.58%) |
Apr 22, 2013 | 82.75 | 84.20 | 81.88 | 83.79 | 5,827,855 | +1.51(+1.83%) |
Apr 19, 2013 | 79.18 | 82.46 | 79.18 | 82.29 | 8,165,351 | +2.90(+3.65%) |
Apr 18, 2013 | 80.99 | 81.19 | 78.53 | 79.39 | 5,264,464 | -1.46(-1.81%) |
Apr 17, 2013 | 81.22 | 81.55 | 79.53 | 80.85 | 4,800,511 | -1.04(-1.27%) |
Apr 16, 2013 | 80.76 | 81.96 | 80.31 | 81.89 | 6,263,846 | +1.75(+2.18%) |
Apr 15, 2013 | 82.23 | 82.33 | 79.94 | 80.14 | 6,035,369 | -2.28(-2.77%) |
Apr 12, 2013 | 80.16 | 82.82 | 79.91 | 82.43 | 7,751,562 | +2.47(+3.10%) |
Apr 11, 2013 | 80.21 | 80.79 | 79.51 | 79.95 | 5,783,838 | -0.03(-0.03%) |
Apr 10, 2013 | 77.22 | 79.99 | 77.20 | 79.98 | 6,282,554 | +2.92(+3.79%) |
Apr 09, 2013 | 77.93 | 77.93 | 76.67 | 77.05 | 3,900,404 | -0.59(-0.76%) |
Apr 08, 2013 | 76.90 | 77.68 | 76.11 | 77.65 | 4,241,112 | +0.78(+1.02%) |
Apr 05, 2013 | 76.99 | 77.29 | 76.44 | 76.86 | 5,435,727 | -1.36(-1.74%) |
Apr 04, 2013 | 77.71 | 78.71 | 77.39 | 78.22 | 3,858,038 | +0.79(+1.02%) |
Apr 03, 2013 | 78.81 | 78.89 | 76.78 | 77.43 | 7,182,948 | -1.17(-1.49%) |
Apr 02, 2013 | 75.64 | 78.76 | 75.64 | 78.61 | 6,727,765 | +3.02(+4.00%) |