Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 67.91 | 68.32 | 67.59 | 67.83 | 87,800 | -0.34(-0.50%) |
Jun 27, 2013 | 68.81 | 69.13 | 68.13 | 68.17 | 109,187 | -0.22(-0.32%) |
Jun 26, 2013 | 68.39 | 68.60 | 67.79 | 68.39 | 110,434 | +0.51(+0.76%) |
Jun 25, 2013 | 67.41 | 68.04 | 67.06 | 67.87 | 113,036 | +1.17(+1.76%) |
Jun 24, 2013 | 66.96 | 67.52 | 65.57 | 66.70 | 230,271 | -1.13(-1.67%) |
Jun 21, 2013 | 68.65 | 68.65 | 66.85 | 67.84 | 131,117 | -0.18(-0.26%) |
Jun 20, 2013 | 69.76 | 69.97 | 67.69 | 68.02 | 101,313 | -2.68(-3.79%) |
Jun 19, 2013 | 71.35 | 71.67 | 70.70 | 70.70 | 135,239 | -0.50(-0.70%) |
Jun 18, 2013 | 70.86 | 71.54 | 70.74 | 71.20 | 47,374 | +0.50(+0.71%) |
Jun 17, 2013 | 70.30 | 70.99 | 70.21 | 70.70 | 112,259 | +0.96(+1.38%) |
Jun 14, 2013 | 70.61 | 70.61 | 69.56 | 69.73 | 38,681 | -0.77(-1.09%) |
Jun 13, 2013 | 69.20 | 70.69 | 69.14 | 70.50 | 46,787 | +1.21(+1.74%) |
Jun 12, 2013 | 70.35 | 70.38 | 69.15 | 69.29 | 34,883 | -0.43(-0.62%) |
Jun 11, 2013 | 70.14 | 70.37 | 69.71 | 69.73 | 128,558 | -1.34(-1.89%) |
Jun 10, 2013 | 71.50 | 71.52 | 70.75 | 71.07 | 157,578 | -0.28(-0.40%) |
Jun 07, 2013 | 70.86 | 71.56 | 70.52 | 71.35 | 109,153 | +0.93(+1.31%) |
Jun 06, 2013 | 69.67 | 70.42 | 69.27 | 70.42 | 72,954 | +0.77(+1.10%) |
Jun 05, 2013 | 70.41 | 70.73 | 69.66 | 69.66 | 113,901 | -1.02(-1.44%) |
Jun 04, 2013 | 70.96 | 71.37 | 69.99 | 70.68 | 81,297 | -0.41(-0.57%) |
Jun 03, 2013 | 70.80 | 71.23 | 70.23 | 71.09 | 242,003 | +0.60(+0.84%) |
May 31, 2013 | 71.85 | 72.12 | 70.49 | 70.49 | 85,460 | -1.59(-2.21%) |
May 30, 2013 | 72.03 | 72.44 | 71.50 | 72.08 | 110,076 | -0.06(-0.08%) |
May 29, 2013 | 71.69 | 72.41 | 71.36 | 72.14 | 222,045 | +0.30(+0.42%) |
May 28, 2013 | 71.77 | 72.40 | 71.33 | 71.84 | 97,965 | +1.07(+1.51%) |
May 24, 2013 | 70.65 | 70.78 | 69.90 | 70.77 | 74,732 | -0.30(-0.43%) |
May 23, 2013 | 70.02 | 71.11 | 69.59 | 71.08 | 133,822 | -0.04(-0.05%) |
May 22, 2013 | 72.26 | 72.84 | 70.66 | 71.11 | 194,600 | -0.96(-1.34%) |
May 21, 2013 | 72.53 | 72.90 | 71.93 | 72.08 | 150,225 | -0.44(-0.61%) |
May 20, 2013 | 71.54 | 72.85 | 71.54 | 72.52 | 134,564 | +1.16(+1.63%) |
May 17, 2013 | 70.20 | 71.43 | 70.15 | 71.36 | 175,612 | +1.70(+2.44%) |
May 16, 2013 | 70.03 | 70.33 | 69.56 | 69.66 | 167,750 | -0.45(-0.65%) |
May 15, 2013 | 70.01 | 70.38 | 69.59 | 70.11 | 151,985 | +1.10(+1.59%) |
May 13, 2013 | 68.71 | 69.04 | 68.49 | 69.02 | 121,442 | +0.06(+0.08%) |
May 10, 2013 | 68.77 | 68.98 | 67.98 | 68.96 | 104,889 | -0.05(-0.07%) |
May 09, 2013 | 69.18 | 69.47 | 68.54 | 69.01 | 151,794 | -0.28(-0.41%) |
May 08, 2013 | 69.29 | 69.86 | 68.79 | 69.29 | 142,231 | -0.12(-0.18%) |
May 07, 2013 | 69.37 | 70.01 | 68.87 | 69.41 | 112,187 | +0.71(+1.03%) |
May 06, 2013 | 68.15 | 68.98 | 68.10 | 68.71 | 187,435 | +0.71(+1.04%) |
May 03, 2013 | 66.82 | 68.20 | 66.35 | 68.00 | 85,503 | +1.64(+2.48%) |
May 02, 2013 | 65.95 | 66.54 | 65.27 | 66.35 | 54,383 | +0.92(+1.40%) |
May 01, 2013 | 66.51 | 66.59 | 65.31 | 65.44 | 196,402 | -1.53(-2.28%) |
Apr 30, 2013 | 67.28 | 67.28 | 66.46 | 66.97 | 110,465 | -0.20(-0.30%) |
Apr 29, 2013 | 66.67 | 67.44 | 66.54 | 67.17 | 53,800 | +0.89(+1.34%) |
Apr 26, 2013 | 66.70 | 66.68 | 65.64 | 66.28 | 115,084 | -0.41(-0.61%) |
Apr 25, 2013 | 66.47 | 67.86 | 66.20 | 66.68 | 228,193 | +0.55(+0.83%) |
Apr 24, 2013 | 65.06 | 66.46 | 65.06 | 66.14 | 57,348 | +1.25(+1.92%) |
Apr 23, 2013 | 64.25 | 64.94 | 64.05 | 64.89 | 106,827 | +0.78(+1.22%) |
Apr 22, 2013 | 63.65 | 64.38 | 62.78 | 64.11 | 67,262 | +0.75(+1.18%) |
Apr 19, 2013 | 64.25 | 64.25 | 62.94 | 63.36 | 101,112 | -0.28(-0.45%) |
Apr 18, 2013 | 63.30 | 64.07 | 62.48 | 63.64 | 116,186 | +0.45(+0.72%) |
Apr 17, 2013 | 64.26 | 64.31 | 62.55 | 63.19 | 135,066 | -1.56(-2.41%) |
Apr 16, 2013 | 64.50 | 64.79 | 63.54 | 64.75 | 207,170 | +1.28(+2.01%) |
Apr 15, 2013 | 65.84 | 65.84 | 63.47 | 63.47 | 634,580 | -3.43(-5.13%) |
Apr 12, 2013 | 67.71 | 67.71 | 66.43 | 66.90 | 350,880 | -1.40(-2.05%) |
Apr 11, 2013 | 68.68 | 68.95 | 68.17 | 68.30 | 153,975 | -0.03(-0.04%) |
Apr 10, 2013 | 68.54 | 68.68 | 68.22 | 68.33 | 239,240 | -0.05(-0.07%) |
Apr 09, 2013 | 67.73 | 68.66 | 67.27 | 68.37 | 69,157 | +0.76(+1.12%) |
Apr 08, 2013 | 67.17 | 67.62 | 66.73 | 67.62 | 71,299 | +0.90(+1.34%) |
Apr 05, 2013 | 65.16 | 66.76 | 64.94 | 66.72 | 87,915 | +0.59(+0.89%) |
Apr 04, 2013 | 66.01 | 66.41 | 65.57 | 66.14 | 116,995 | +0.02(+0.03%) |
Apr 03, 2013 | 67.98 | 67.99 | 65.77 | 66.12 | 161,018 | -1.77(-2.60%) |
Apr 02, 2013 | 69.05 | 69.05 | 67.71 | 67.88 | 88,064 | -0.93(-1.35%) |