Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 66.61 | 67.85 | 66.55 | 66.99 | 337,464 | +0.09(+0.13%) |
Jun 27, 2013 | 65.52 | 67.24 | 65.51 | 66.90 | 95,834 | +1.79(+2.75%) |
Jun 26, 2013 | 65.91 | 66.38 | 65.01 | 65.11 | 92,603 | -0.23(-0.35%) |
Jun 25, 2013 | 65.01 | 65.60 | 64.55 | 65.34 | 271,701 | +1.04(+1.62%) |
Jun 24, 2013 | 66.06 | 66.11 | 64.27 | 64.30 | 256,609 | -2.43(-3.64%) |
Jun 21, 2013 | 67.86 | 67.88 | 66.51 | 66.73 | 298,396 | -0.82(-1.21%) |
Jun 20, 2013 | 68.56 | 68.96 | 67.50 | 67.55 | 178,668 | -1.91(-2.75%) |
Jun 19, 2013 | 69.85 | 69.98 | 69.07 | 69.46 | 125,904 | -0.60(-0.86%) |
Jun 18, 2013 | 70.22 | 70.47 | 69.77 | 70.06 | 193,141 | +0.05(+0.07%) |
Jun 17, 2013 | 70.65 | 70.94 | 69.47 | 70.01 | 224,450 | +0.00(+0.00%) |
Jun 14, 2013 | 71.05 | 71.34 | 69.96 | 70.01 | 219,883 | -0.99(-1.39%) |
Jun 13, 2013 | 68.69 | 71.12 | 68.48 | 71.00 | 311,568 | +2.53(+3.70%) |
Jun 12, 2013 | 69.71 | 69.99 | 68.26 | 68.47 | 121,530 | -0.75(-1.08%) |
Jun 11, 2013 | 70.06 | 70.42 | 69.14 | 69.22 | 98,873 | -1.84(-2.59%) |
Jun 10, 2013 | 70.85 | 71.83 | 70.23 | 71.06 | 132,577 | +0.39(+0.55%) |
Jun 07, 2013 | 70.20 | 70.97 | 69.92 | 70.67 | 84,479 | +1.06(+1.52%) |
Jun 06, 2013 | 67.65 | 69.61 | 67.65 | 69.61 | 321,475 | +1.78(+2.62%) |
Jun 05, 2013 | 68.83 | 68.83 | 67.68 | 67.83 | 233,963 | -0.82(-1.19%) |
Jun 04, 2013 | 67.76 | 68.83 | 67.51 | 68.65 | 193,494 | +0.85(+1.25%) |
Jun 03, 2013 | 67.51 | 68.40 | 67.39 | 67.80 | 226,444 | +0.22(+0.33%) |
May 31, 2013 | 69.46 | 69.84 | 67.58 | 67.58 | 336,765 | -1.49(-2.16%) |
May 30, 2013 | 67.91 | 69.25 | 67.63 | 69.07 | 136,604 | +1.48(+2.19%) |
May 29, 2013 | 68.90 | 69.21 | 67.50 | 67.59 | 125,926 | -1.59(-2.30%) |
May 28, 2013 | 68.69 | 70.02 | 68.69 | 69.18 | 157,117 | +1.13(+1.66%) |
May 24, 2013 | 67.40 | 68.69 | 66.60 | 68.05 | 149,859 | +0.37(+0.55%) |
May 23, 2013 | 67.19 | 68.17 | 67.00 | 67.68 | 185,131 | +0.11(+0.16%) |
May 22, 2013 | 68.43 | 68.71 | 67.40 | 67.57 | 143,442 | -0.68(-1.00%) |
May 21, 2013 | 68.22 | 68.71 | 67.58 | 68.25 | 96,452 | -0.06(-0.09%) |
May 20, 2013 | 67.78 | 68.74 | 67.50 | 68.31 | 70,288 | +0.42(+0.62%) |
May 17, 2013 | 67.09 | 68.39 | 67.06 | 67.89 | 205,481 | +0.92(+1.37%) |
May 16, 2013 | 66.25 | 67.46 | 66.23 | 66.97 | 268,595 | +0.75(+1.13%) |
May 15, 2013 | 65.19 | 66.61 | 64.70 | 66.22 | 170,477 | +2.22(+3.47%) |
May 13, 2013 | 64.50 | 64.75 | 63.79 | 64.00 | 108,989 | -0.55(-0.85%) |
May 10, 2013 | 64.00 | 64.94 | 63.94 | 64.55 | 75,627 | +0.67(+1.05%) |
May 09, 2013 | 63.71 | 64.92 | 63.71 | 63.88 | 84,324 | -0.07(-0.11%) |
May 08, 2013 | 64.06 | 64.58 | 63.60 | 63.95 | 102,324 | -0.38(-0.59%) |
May 07, 2013 | 62.37 | 64.33 | 62.37 | 64.33 | 86,171 | +1.98(+3.18%) |
May 06, 2013 | 62.08 | 63.00 | 61.79 | 62.35 | 109,375 | +0.37(+0.60%) |
May 03, 2013 | 60.67 | 62.81 | 60.36 | 61.98 | 92,963 | +1.62(+2.68%) |
May 02, 2013 | 60.12 | 60.69 | 59.80 | 60.36 | 72,191 | +0.40(+0.67%) |
May 01, 2013 | 61.31 | 61.35 | 59.71 | 59.96 | 175,470 | -1.59(-2.58%) |
Apr 30, 2013 | 59.89 | 61.96 | 59.80 | 61.55 | 118,640 | +1.52(+2.53%) |
Apr 29, 2013 | 60.02 | 60.27 | 59.75 | 60.03 | 131,424 | +0.18(+0.30%) |
Apr 26, 2013 | 60.12 | 60.17 | 59.65 | 59.85 | 87,865 | -0.32(-0.53%) |
Apr 25, 2013 | 58.99 | 60.41 | 58.74 | 60.17 | 232,953 | +1.46(+2.49%) |
Apr 24, 2013 | 58.76 | 59.43 | 58.05 | 58.71 | 108,750 | +0.09(+0.15%) |
Apr 23, 2013 | 58.72 | 58.86 | 57.82 | 58.62 | 124,464 | +0.36(+0.62%) |
Apr 22, 2013 | 58.46 | 58.57 | 57.01 | 58.26 | 210,954 | -0.07(-0.12%) |
Apr 19, 2013 | 57.10 | 58.49 | 57.07 | 58.33 | 119,724 | +1.35(+2.37%) |
Apr 18, 2013 | 57.99 | 58.04 | 56.87 | 56.98 | 90,830 | -0.89(-1.54%) |
Apr 17, 2013 | 58.72 | 59.00 | 57.29 | 57.87 | 112,363 | -1.44(-2.43%) |
Apr 16, 2013 | 60.06 | 60.06 | 59.08 | 59.31 | 286,506 | -0.25(-0.42%) |
Apr 15, 2013 | 60.84 | 61.05 | 58.99 | 59.56 | 229,191 | -1.74(-2.84%) |
Apr 12, 2013 | 61.90 | 61.92 | 61.00 | 61.30 | 135,357 | -0.95(-1.53%) |
Apr 11, 2013 | 61.11 | 63.11 | 60.69 | 62.25 | 141,632 | +1.26(+2.07%) |
Apr 10, 2013 | 59.55 | 61.20 | 58.95 | 60.99 | 147,246 | +1.56(+2.62%) |
Apr 09, 2013 | 60.07 | 60.07 | 58.88 | 59.43 | 167,187 | -0.50(-0.83%) |
Apr 08, 2013 | 58.56 | 60.04 | 58.43 | 59.93 | 177,387 | +1.40(+2.39%) |
Apr 05, 2013 | 57.40 | 58.59 | 57.27 | 58.53 | 279,101 | +0.08(+0.14%) |
Apr 04, 2013 | 57.68 | 58.70 | 57.68 | 58.45 | 162,447 | +0.77(+1.33%) |
Apr 03, 2013 | 57.97 | 58.49 | 57.05 | 57.68 | 140,052 | -0.26(-0.45%) |
Apr 02, 2013 | 58.51 | 58.51 | 57.72 | 57.94 | 212,022 | -0.13(-0.22%) |