Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.58 | 75.05 | 74.38 | 74.69 | 1,182,495 | +1.03(+1.40%) |
Jun 26, 2013 | 73.42 | 73.99 | 72.84 | 73.66 | 331,127 | +0.85(+1.17%) |
Jun 25, 2013 | 73.98 | 73.98 | 72.49 | 72.81 | 465,294 | +0.74(+1.03%) |
Jun 24, 2013 | 71.53 | 72.29 | 70.48 | 72.07 | 533,979 | -0.64(-0.88%) |
Jun 21, 2013 | 74.22 | 74.32 | 72.50 | 72.71 | 436,672 | -1.02(-1.38%) |
Jun 20, 2013 | 75.31 | 75.38 | 73.37 | 73.73 | 691,638 | -2.77(-3.62%) |
Jun 19, 2013 | 76.34 | 77.21 | 75.91 | 76.50 | 502,933 | +0.05(+0.07%) |
Jun 18, 2013 | 75.60 | 76.59 | 75.28 | 76.45 | 270,819 | +1.00(+1.33%) |
Jun 17, 2013 | 75.44 | 76.08 | 75.02 | 75.45 | 410,129 | +0.45(+0.60%) |
Jun 14, 2013 | 75.68 | 75.84 | 74.84 | 75.00 | 202,198 | -0.69(-0.91%) |
Jun 13, 2013 | 74.55 | 76.07 | 74.26 | 75.69 | 513,566 | +1.18(+1.58%) |
Jun 12, 2013 | 75.90 | 75.90 | 74.31 | 74.51 | 435,364 | -0.37(-0.49%) |
Jun 11, 2013 | 74.76 | 75.45 | 74.17 | 74.88 | 352,396 | -1.06(-1.40%) |
Jun 10, 2013 | 76.93 | 77.47 | 75.72 | 75.94 | 917,251 | +0.30(+0.40%) |
Jun 07, 2013 | 75.23 | 76.58 | 74.43 | 75.64 | 567,720 | +0.90(+1.20%) |
Jun 06, 2013 | 73.67 | 74.74 | 73.28 | 74.74 | 553,139 | +1.17(+1.59%) |
Jun 05, 2013 | 73.89 | 74.20 | 73.05 | 73.57 | 678,167 | -0.57(-0.77%) |
Jun 04, 2013 | 74.37 | 75.26 | 73.56 | 74.14 | 568,182 | -0.35(-0.47%) |
Jun 03, 2013 | 75.50 | 76.00 | 72.74 | 74.49 | 651,916 | -0.93(-1.23%) |
May 31, 2013 | 75.22 | 76.99 | 74.50 | 75.42 | 464,882 | -1.05(-1.37%) |
May 30, 2013 | 75.43 | 77.57 | 74.96 | 76.47 | 1,035,208 | +1.35(+1.80%) |
May 29, 2013 | 75.28 | 75.98 | 74.58 | 75.12 | 427,319 | -0.66(-0.87%) |
May 28, 2013 | 76.23 | 76.40 | 75.21 | 75.78 | 448,384 | +0.89(+1.19%) |
May 24, 2013 | 74.87 | 75.00 | 73.80 | 74.89 | 254,645 | -0.71(-0.94%) |
May 23, 2013 | 74.22 | 75.90 | 73.68 | 75.60 | 500,762 | +0.22(+0.29%) |
May 22, 2013 | 77.60 | 78.06 | 74.98 | 75.38 | 626,808 | -2.27(-2.92%) |
May 21, 2013 | 77.46 | 78.35 | 77.36 | 77.65 | 373,051 | +0.05(+0.06%) |
May 20, 2013 | 77.61 | 78.43 | 77.40 | 77.60 | 414,852 | -0.11(-0.14%) |
May 17, 2013 | 76.73 | 78.62 | 76.73 | 77.71 | 758,824 | +1.10(+1.44%) |
May 16, 2013 | 77.49 | 77.92 | 76.53 | 76.61 | 353,083 | -0.96(-1.24%) |
May 15, 2013 | 76.87 | 77.77 | 76.22 | 77.57 | 498,430 | +3.04(+4.08%) |
May 13, 2013 | 75.00 | 75.09 | 74.40 | 74.53 | 501,269 | -0.67(-0.89%) |
May 10, 2013 | 74.83 | 75.50 | 74.79 | 75.20 | 362,526 | +0.33(+0.44%) |
May 09, 2013 | 74.91 | 75.34 | 74.47 | 74.87 | 566,002 | -0.10(-0.13%) |
May 08, 2013 | 74.18 | 74.97 | 74.17 | 74.97 | 419,732 | +0.59(+0.79%) |
May 07, 2013 | 73.70 | 74.38 | 73.32 | 74.38 | 388,700 | +1.00(+1.36%) |
May 06, 2013 | 73.19 | 73.93 | 72.63 | 73.38 | 336,386 | +0.21(+0.29%) |
May 03, 2013 | 72.34 | 73.45 | 71.08 | 73.17 | 521,808 | +2.09(+2.94%) |
May 02, 2013 | 70.57 | 71.46 | 69.67 | 71.08 | 638,165 | +1.01(+1.44%) |
May 01, 2013 | 71.92 | 72.59 | 69.95 | 70.07 | 581,486 | -2.16(-2.99%) |
Apr 30, 2013 | 72.40 | 73.21 | 71.94 | 72.23 | 667,060 | -0.34(-0.47%) |
Apr 29, 2013 | 72.33 | 73.00 | 72.00 | 72.57 | 500,699 | +0.59(+0.82%) |
Apr 26, 2013 | 73.21 | 72.80 | 71.53 | 71.98 | 592,808 | -0.82(-1.13%) |
Apr 25, 2013 | 71.50 | 74.94 | 71.30 | 72.80 | 1,174,492 | +4.29(+6.26%) |
Apr 24, 2013 | 67.60 | 68.81 | 67.60 | 68.51 | 561,245 | +1.04(+1.54%) |
Apr 23, 2013 | 66.32 | 68.21 | 66.32 | 67.47 | 654,190 | +1.44(+2.18%) |
Apr 22, 2013 | 65.97 | 66.39 | 65.31 | 66.03 | 309,002 | +0.20(+0.30%) |
Apr 19, 2013 | 65.33 | 66.34 | 65.22 | 65.83 | 318,028 | +0.86(+1.32%) |
Apr 18, 2013 | 65.52 | 65.85 | 64.82 | 64.97 | 423,283 | -0.30(-0.46%) |
Apr 17, 2013 | 66.20 | 66.40 | 65.18 | 65.27 | 525,662 | -1.31(-1.97%) |
Apr 16, 2013 | 66.16 | 66.70 | 65.80 | 66.58 | 417,136 | +1.14(+1.74%) |
Apr 15, 2013 | 67.53 | 67.80 | 65.36 | 65.44 | 684,127 | -2.69(-3.95%) |
Apr 12, 2013 | 68.09 | 68.48 | 67.19 | 68.13 | 334,876 | -0.43(-0.63%) |
Apr 11, 2013 | 68.38 | 68.87 | 68.17 | 68.56 | 253,449 | +0.25(+0.37%) |
Apr 10, 2013 | 67.83 | 68.45 | 67.03 | 68.31 | 813,145 | +0.59(+0.87%) |
Apr 09, 2013 | 68.11 | 68.70 | 67.64 | 67.72 | 1,156,325 | +1.41(+2.13%) |
Apr 08, 2013 | 65.87 | 66.54 | 65.53 | 66.31 | 283,400 | +0.58(+0.88%) |
Apr 05, 2013 | 64.86 | 65.95 | 64.01 | 65.73 | 539,381 | -0.16(-0.24%) |
Apr 04, 2013 | 66.20 | 66.67 | 65.50 | 65.89 | 403,541 | -0.27(-0.41%) |
Apr 03, 2013 | 67.99 | 68.17 | 65.95 | 66.16 | 554,237 | -1.68(-2.48%) |
Apr 02, 2013 | 69.12 | 69.23 | 67.60 | 67.84 | 321,132 | -0.83(-1.21%) |