Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.37 | 74.85 | 73.96 | 74.08 | 10,393,378 | -0.23(-0.31%) |
Jun 27, 2013 | 74.20 | 74.84 | 74.18 | 74.32 | 7,123,774 | +0.35(+0.47%) |
Jun 26, 2013 | 74.08 | 74.21 | 73.25 | 73.97 | 7,700,336 | +0.44(+0.60%) |
Jun 25, 2013 | 73.72 | 73.79 | 73.19 | 73.53 | 9,559,790 | +0.39(+0.54%) |
Jun 24, 2013 | 73.69 | 73.89 | 72.63 | 73.13 | 10,839,337 | -1.32(-1.77%) |
Jun 21, 2013 | 74.65 | 74.84 | 73.41 | 74.45 | 17,079,414 | +0.61(+0.83%) |
Jun 20, 2013 | 74.84 | 74.91 | 73.60 | 73.84 | 12,181,402 | -1.60(-2.12%) |
Jun 19, 2013 | 76.25 | 76.61 | 75.38 | 75.44 | 7,403,127 | -0.64(-0.84%) |
Jun 18, 2013 | 75.77 | 76.20 | 75.66 | 76.08 | 7,259,974 | +0.19(+0.25%) |
Jun 17, 2013 | 75.41 | 76.24 | 75.30 | 75.89 | 6,463,951 | +0.59(+0.78%) |
Jun 14, 2013 | 75.83 | 76.18 | 75.19 | 75.30 | 7,053,775 | -0.86(-1.13%) |
Jun 13, 2013 | 75.06 | 76.27 | 75.01 | 76.16 | 7,438,268 | +1.06(+1.41%) |
Jun 12, 2013 | 76.58 | 76.83 | 74.88 | 75.11 | 8,768,156 | -0.93(-1.22%) |
Jun 11, 2013 | 76.29 | 76.85 | 75.91 | 76.03 | 7,264,934 | -0.78(-1.01%) |
Jun 10, 2013 | 76.96 | 76.99 | 76.25 | 76.81 | 8,922,182 | +0.62(+0.81%) |
Jun 07, 2013 | 75.89 | 76.36 | 75.21 | 76.19 | 9,728,295 | +0.69(+0.92%) |
Jun 06, 2013 | 75.92 | 76.06 | 74.29 | 75.49 | 16,199,946 | -0.61(-0.81%) |
Jun 05, 2013 | 76.59 | 77.06 | 75.94 | 76.11 | 12,372,415 | -0.87(-1.13%) |
Jun 04, 2013 | 76.89 | 77.41 | 76.46 | 76.98 | 12,260,391 | -0.71(-0.91%) |
Jun 03, 2013 | 76.60 | 77.70 | 76.60 | 77.68 | 11,593,289 | +0.84(+1.09%) |
May 31, 2013 | 78.03 | 78.44 | 76.85 | 76.85 | 12,633,864 | -1.48(-1.89%) |
May 30, 2013 | 78.40 | 78.86 | 77.95 | 78.32 | 6,953,830 | -0.24(-0.30%) |
May 29, 2013 | 78.92 | 79.34 | 78.14 | 78.56 | 10,258,804 | -0.59(-0.74%) |
May 28, 2013 | 79.12 | 79.76 | 78.79 | 79.15 | 10,540,113 | +0.61(+0.78%) |
May 24, 2013 | 77.94 | 78.60 | 77.83 | 78.54 | 8,934,782 | +0.03(+0.04%) |
May 23, 2013 | 77.76 | 78.77 | 77.76 | 78.50 | 12,905,716 | +0.29(+0.38%) |
May 22, 2013 | 78.82 | 79.49 | 78.00 | 78.21 | 14,936,841 | -0.63(-0.80%) |
May 21, 2013 | 78.15 | 79.01 | 78.10 | 78.84 | 10,702,831 | +0.73(+0.93%) |
May 20, 2013 | 77.27 | 78.15 | 77.11 | 78.12 | 8,462,607 | +0.85(+1.10%) |
May 17, 2013 | 76.84 | 77.27 | 76.55 | 77.27 | 10,943,338 | +0.41(+0.54%) |
May 16, 2013 | 76.84 | 77.23 | 76.69 | 76.85 | 8,864,903 | -0.16(-0.20%) |
May 15, 2013 | 77.46 | 77.46 | 76.75 | 77.01 | 12,699,596 | +0.73(+0.95%) |
May 13, 2013 | 76.31 | 76.44 | 75.86 | 76.28 | 27,168,564 | -0.24(-0.31%) |
May 10, 2013 | 76.61 | 76.82 | 75.83 | 76.52 | 17,042,556 | -0.25(-0.33%) |
May 09, 2013 | 76.66 | 76.97 | 76.35 | 76.77 | 14,877,295 | +0.17(+0.23%) |
May 08, 2013 | 76.36 | 76.75 | 76.28 | 76.60 | 7,214,486 | +0.20(+0.26%) |
May 07, 2013 | 76.59 | 76.82 | 76.09 | 76.40 | 7,106,547 | -0.13(-0.17%) |
May 06, 2013 | 76.57 | 76.86 | 76.20 | 76.53 | 7,518,655 | -0.15(-0.19%) |
May 03, 2013 | 76.18 | 76.80 | 75.78 | 76.68 | 10,282,807 | +0.90(+1.19%) |
May 02, 2013 | 75.13 | 75.96 | 74.90 | 75.78 | 8,160,077 | +1.10(+1.47%) |
May 01, 2013 | 75.29 | 75.49 | 74.54 | 74.68 | 9,795,007 | -1.08(-1.43%) |
Apr 30, 2013 | 75.16 | 75.76 | 74.59 | 75.76 | 11,127,151 | +0.43(+0.57%) |
Apr 29, 2013 | 74.79 | 75.51 | 74.54 | 75.33 | 8,308,678 | +0.79(+1.07%) |
Apr 26, 2013 | 73.89 | 74.77 | 73.59 | 74.54 | 9,682,997 | +0.95(+1.29%) |
Apr 25, 2013 | 73.94 | 74.51 | 73.46 | 73.59 | 9,023,196 | +0.14(+0.19%) |
Apr 24, 2013 | 73.30 | 73.69 | 73.26 | 73.44 | 7,342,100 | +0.50(+0.68%) |
Apr 23, 2013 | 72.64 | 73.33 | 71.97 | 72.95 | 10,862,806 | +0.57(+0.78%) |
Apr 22, 2013 | 72.27 | 72.71 | 71.96 | 72.38 | 8,754,735 | +0.42(+0.58%) |
Apr 19, 2013 | 72.25 | 72.62 | 71.92 | 71.97 | 12,196,668 | +0.19(+0.27%) |
Apr 18, 2013 | 71.33 | 72.10 | 71.16 | 71.77 | 10,390,018 | +0.48(+0.68%) |
Apr 17, 2013 | 72.28 | 72.28 | 70.86 | 71.29 | 13,352,676 | -1.37(-1.88%) |
Apr 16, 2013 | 72.86 | 72.96 | 72.16 | 72.66 | 10,488,650 | +0.27(+0.38%) |
Apr 15, 2013 | 73.77 | 73.83 | 72.34 | 72.38 | 15,729,742 | -2.09(-2.81%) |
Apr 12, 2013 | 74.80 | 75.07 | 74.20 | 74.48 | 10,293,974 | -0.63(-0.83%) |
Apr 11, 2013 | 74.49 | 75.23 | 74.21 | 75.10 | 9,811,416 | +0.81(+1.09%) |
Apr 10, 2013 | 73.82 | 74.41 | 73.59 | 74.29 | 8,780,345 | +0.62(+0.84%) |
Apr 09, 2013 | 73.26 | 73.81 | 73.04 | 73.67 | 7,811,437 | +0.52(+0.70%) |
Apr 08, 2013 | 72.95 | 73.19 | 72.43 | 73.15 | 6,631,218 | +0.18(+0.25%) |
Apr 05, 2013 | 72.43 | 73.05 | 72.13 | 72.97 | 8,100,975 | -0.34(-0.47%) |
Apr 04, 2013 | 73.23 | 73.69 | 72.76 | 73.31 | 8,712,182 | +0.18(+0.25%) |
Apr 03, 2013 | 74.00 | 74.05 | 72.87 | 73.13 | 11,555,322 | -0.76(-1.03%) |
Apr 02, 2013 | 74.41 | 74.48 | 73.68 | 73.89 | 7,752,488 | -0.38(-0.51%) |