Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 71.65 | 72.15 | 71.16 | 71.67 | 217,674 | -0.02(-0.03%) |
Jun 27, 2013 | 71.28 | 71.83 | 71.16 | 71.69 | 169,909 | +0.79(+1.11%) |
Jun 26, 2013 | 70.60 | 71.17 | 70.36 | 70.90 | 248,434 | +0.76(+1.08%) |
Jun 25, 2013 | 69.62 | 70.28 | 69.23 | 70.14 | 232,033 | +0.68(+0.97%) |
Jun 24, 2013 | 69.25 | 69.69 | 68.28 | 69.47 | 182,114 | -0.51(-0.73%) |
Jun 21, 2013 | 70.29 | 70.29 | 69.67 | 69.98 | 322,216 | +0.02(+0.03%) |
Jun 20, 2013 | 70.67 | 70.84 | 69.58 | 69.96 | 196,665 | -1.48(-2.07%) |
Jun 19, 2013 | 72.58 | 72.62 | 71.40 | 71.44 | 100,074 | -1.29(-1.78%) |
Jun 18, 2013 | 72.19 | 72.92 | 72.06 | 72.73 | 106,233 | +0.68(+0.94%) |
Jun 17, 2013 | 72.45 | 72.70 | 71.84 | 72.06 | 217,513 | +0.01(+0.01%) |
Jun 14, 2013 | 71.92 | 72.17 | 71.63 | 72.05 | 195,030 | +0.11(+0.15%) |
Jun 13, 2013 | 71.47 | 72.02 | 70.97 | 71.94 | 185,133 | +0.35(+0.49%) |
Jun 12, 2013 | 72.05 | 72.18 | 71.40 | 71.59 | 142,817 | -0.44(-0.62%) |
Jun 11, 2013 | 72.12 | 72.44 | 71.52 | 72.03 | 145,396 | -0.27(-0.37%) |
Jun 10, 2013 | 72.60 | 72.60 | 71.92 | 72.30 | 214,199 | -0.23(-0.32%) |
Jun 07, 2013 | 72.45 | 73.24 | 72.22 | 72.53 | 286,662 | +0.96(+1.34%) |
Jun 06, 2013 | 70.94 | 71.57 | 70.30 | 71.57 | 193,695 | +0.80(+1.14%) |
Jun 05, 2013 | 71.71 | 71.78 | 70.65 | 70.76 | 220,639 | -1.22(-1.70%) |
Jun 04, 2013 | 71.84 | 72.20 | 71.40 | 71.98 | 236,727 | +0.10(+0.14%) |
Jun 03, 2013 | 72.53 | 72.53 | 70.97 | 71.88 | 204,299 | -0.56(-0.78%) |
May 31, 2013 | 72.72 | 73.17 | 72.39 | 72.45 | 201,549 | -0.50(-0.68%) |
May 30, 2013 | 72.33 | 72.96 | 72.11 | 72.94 | 162,360 | +0.68(+0.95%) |
May 29, 2013 | 72.68 | 72.68 | 71.79 | 72.26 | 216,385 | -0.65(-0.89%) |
May 28, 2013 | 73.35 | 74.08 | 72.82 | 72.91 | 131,571 | +0.11(+0.15%) |
May 24, 2013 | 72.75 | 73.02 | 72.08 | 72.80 | 140,488 | +0.38(+0.52%) |
May 23, 2013 | 71.71 | 72.70 | 71.57 | 72.42 | 194,297 | +0.30(+0.41%) |
May 22, 2013 | 73.34 | 74.16 | 71.85 | 72.12 | 210,646 | -1.17(-1.60%) |
May 21, 2013 | 73.95 | 74.01 | 73.16 | 73.30 | 321,643 | -0.57(-0.78%) |
May 20, 2013 | 74.39 | 74.66 | 73.81 | 73.87 | 125,396 | -0.51(-0.68%) |
May 17, 2013 | 74.82 | 74.98 | 74.15 | 74.38 | 167,565 | -0.17(-0.22%) |
May 16, 2013 | 74.40 | 74.58 | 74.14 | 74.55 | 638,660 | -0.04(-0.05%) |
May 15, 2013 | 74.11 | 74.59 | 73.93 | 74.58 | 283,468 | +0.81(+1.10%) |
May 13, 2013 | 74.11 | 74.12 | 73.67 | 73.77 | 184,870 | -0.31(-0.41%) |
May 10, 2013 | 73.81 | 74.14 | 73.63 | 74.07 | 349,727 | +0.50(+0.68%) |
May 09, 2013 | 72.99 | 73.73 | 72.93 | 73.58 | 380,241 | +0.54(+0.74%) |
May 08, 2013 | 72.12 | 73.04 | 71.90 | 73.03 | 303,330 | +0.94(+1.30%) |
May 07, 2013 | 71.57 | 72.21 | 71.39 | 72.09 | 348,233 | +0.48(+0.67%) |
May 06, 2013 | 72.15 | 72.30 | 71.59 | 71.61 | 299,485 | -0.53(-0.74%) |
May 03, 2013 | 71.95 | 72.30 | 71.60 | 72.15 | 417,850 | +0.55(+0.77%) |
May 02, 2013 | 71.46 | 72.31 | 71.21 | 71.60 | 364,533 | +0.35(+0.49%) |
May 01, 2013 | 71.58 | 72.01 | 70.82 | 71.25 | 724,856 | -0.71(-0.99%) |
Apr 30, 2013 | 75.54 | 75.54 | 71.34 | 71.95 | 1,298,516 | -3.79(-5.00%) |
Apr 29, 2013 | 76.10 | 76.10 | 75.49 | 75.74 | 440,273 | -0.02(-0.02%) |
Apr 26, 2013 | 76.35 | 76.54 | 75.63 | 75.76 | 218,492 | -0.66(-0.87%) |
Apr 25, 2013 | 77.04 | 77.04 | 76.29 | 76.42 | 197,608 | -0.31(-0.41%) |
Apr 24, 2013 | 77.14 | 77.15 | 76.58 | 76.73 | 175,439 | -0.35(-0.45%) |
Apr 23, 2013 | 77.02 | 77.14 | 76.44 | 77.08 | 369,981 | +0.43(+0.56%) |
Apr 22, 2013 | 76.90 | 76.90 | 76.34 | 76.65 | 237,805 | -0.26(-0.34%) |
Apr 19, 2013 | 76.42 | 77.23 | 75.99 | 76.91 | 362,060 | +0.60(+0.78%) |
Apr 18, 2013 | 77.08 | 77.14 | 75.86 | 76.31 | 432,733 | -0.76(-0.98%) |
Apr 17, 2013 | 77.78 | 77.95 | 76.70 | 77.07 | 268,797 | -1.18(-1.51%) |
Apr 16, 2013 | 77.87 | 78.31 | 77.08 | 78.25 | 278,310 | +0.79(+1.02%) |
Apr 15, 2013 | 78.55 | 78.93 | 77.37 | 77.45 | 324,889 | -1.29(-1.64%) |
Apr 12, 2013 | 79.63 | 79.65 | 77.97 | 78.74 | 828,231 | -0.88(-1.11%) |
Apr 11, 2013 | 80.11 | 80.54 | 79.56 | 79.63 | 409,667 | -0.51(-0.63%) |
Apr 10, 2013 | 79.37 | 80.55 | 79.18 | 80.13 | 448,138 | +0.76(+0.95%) |
Apr 09, 2013 | 79.21 | 79.95 | 78.79 | 79.38 | 736,408 | +0.60(+0.76%) |
Apr 08, 2013 | 78.29 | 78.84 | 77.82 | 78.78 | 651,914 | +0.55(+0.71%) |
Apr 05, 2013 | 77.85 | 78.60 | 77.42 | 78.23 | 661,531 | -0.34(-0.43%) |
Apr 04, 2013 | 77.96 | 78.57 | 77.67 | 78.57 | 297,783 | +0.76(+0.98%) |
Apr 03, 2013 | 78.23 | 78.36 | 77.51 | 77.80 | 518,298 | -0.37(-0.47%) |
Apr 02, 2013 | 77.42 | 78.42 | 77.42 | 78.17 | 532,305 | +0.57(+0.74%) |