Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 73.29 | 74.14 | 72.58 | 73.23 | 7,100,228 | -0.25(-0.33%) |
Jun 27, 2013 | 74.58 | 74.68 | 73.00 | 73.47 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 72.24 | 74.35 | 72.18 | 73.93 | 4,009,248 | +2.39(+3.34%) |
Jun 25, 2013 | 72.47 | 73.30 | 70.99 | 71.54 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.80 | 72.17 | 71.23 | 71.36 | 0 | -1.59(-2.18%) |
Jun 21, 2013 | 72.06 | 73.57 | 70.56 | 72.95 | 9,347,298 | +1.49(+2.08%) |
Jun 20, 2013 | 73.13 | 73.17 | 71.19 | 71.46 | 5,220,871 | -2.15(-2.92%) |
Jun 19, 2013 | 75.48 | 75.71 | 73.59 | 73.62 | 0 | -1.72(-2.29%) |
Jun 18, 2013 | 73.57 | 75.92 | 73.53 | 75.34 | 4,484,962 | +1.80(+2.44%) |
Jun 17, 2013 | 73.27 | 74.29 | 73.11 | 73.54 | 0 | +1.23(+1.70%) |
Jun 14, 2013 | 72.91 | 73.41 | 71.94 | 72.31 | 0 | -0.81(-1.11%) |
Jun 13, 2013 | 71.54 | 73.26 | 71.21 | 73.12 | 3,985,235 | +1.59(+2.22%) |
Jun 12, 2013 | 73.46 | 73.85 | 71.23 | 71.53 | 3,475,364 | -1.16(-1.59%) |
Jun 11, 2013 | 72.19 | 73.49 | 71.72 | 72.69 | 2,781,388 | -0.28(-0.39%) |
Jun 10, 2013 | 73.45 | 73.81 | 72.64 | 72.97 | 3,908,805 | -0.37(-0.51%) |
Jun 07, 2013 | 73.31 | 74.42 | 72.98 | 73.34 | 0 | +0.98(+1.35%) |
Jun 06, 2013 | 70.52 | 72.39 | 69.88 | 72.36 | 6,291,958 | +2.15(+3.05%) |
Jun 05, 2013 | 72.00 | 72.98 | 70.19 | 70.22 | 0 | -2.00(-2.77%) |
Jun 04, 2013 | 73.50 | 74.49 | 72.09 | 72.21 | 0 | -1.37(-1.86%) |
Jun 03, 2013 | 74.68 | 75.15 | 72.16 | 73.58 | 6,749,603 | -1.04(-1.39%) |
May 31, 2013 | 77.49 | 77.96 | 74.51 | 74.62 | 8,214,582 | -3.48(-4.46%) |
May 30, 2013 | 77.56 | 78.56 | 77.33 | 78.10 | 3,168,316 | +0.62(+0.80%) |
May 29, 2013 | 78.54 | 78.64 | 77.30 | 77.48 | 3,920,359 | -1.34(-1.70%) |
May 28, 2013 | 79.24 | 80.18 | 78.27 | 78.83 | 4,263,273 | +0.22(+0.27%) |
May 24, 2013 | 78.01 | 78.80 | 77.47 | 78.61 | 0 | +0.22(+0.27%) |
May 23, 2013 | 76.53 | 78.92 | 76.45 | 78.40 | 4,270,059 | +0.81(+1.04%) |
May 22, 2013 | 77.39 | 79.72 | 76.91 | 77.59 | 4,762,842 | +0.22(+0.28%) |
May 21, 2013 | 76.04 | 77.70 | 76.04 | 77.37 | 0 | +1.53(+2.02%) |
May 20, 2013 | 78.18 | 78.31 | 75.16 | 75.84 | 0 | -2.56(-3.27%) |
May 17, 2013 | 78.60 | 78.72 | 77.44 | 78.40 | 0 | +0.49(+0.63%) |
May 16, 2013 | 79.44 | 79.44 | 76.90 | 77.91 | 5,275,058 | -1.82(-2.28%) |
May 15, 2013 | 80.22 | 81.02 | 79.01 | 79.73 | 0 | +0.74(+0.94%) |
May 13, 2013 | 78.47 | 79.51 | 78.05 | 78.99 | 3,446,563 | +0.13(+0.16%) |
May 10, 2013 | 77.27 | 78.89 | 77.15 | 78.86 | 0 | +1.60(+2.07%) |
May 09, 2013 | 77.45 | 78.15 | 76.95 | 77.27 | 0 | -0.38(-0.49%) |
May 08, 2013 | 77.33 | 77.97 | 77.02 | 77.64 | 4,363,017 | +0.45(+0.58%) |
May 07, 2013 | 77.59 | 78.01 | 76.99 | 77.19 | 0 | -0.27(-0.35%) |
May 06, 2013 | 78.39 | 78.43 | 77.35 | 77.47 | 0 | -1.22(-1.55%) |
May 03, 2013 | 78.85 | 78.92 | 78.44 | 78.69 | 0 | +0.66(+0.84%) |
May 02, 2013 | 77.70 | 79.01 | 77.15 | 78.03 | 3,951,070 | +0.78(+1.00%) |
May 01, 2013 | 77.63 | 78.98 | 77.08 | 77.25 | 5,066,975 | +0.24(+0.32%) |
Apr 30, 2013 | 78.82 | 78.82 | 76.74 | 77.01 | 0 | -1.82(-2.31%) |
Apr 29, 2013 | 79.92 | 80.09 | 78.58 | 78.83 | 5,810,526 | -1.26(-1.58%) |
Apr 26, 2013 | 80.58 | 80.30 | 79.00 | 80.09 | 3,969,785 | -0.21(-0.26%) |
Apr 25, 2013 | 77.96 | 80.73 | 77.75 | 80.30 | 10,988,006 | +2.76(+3.55%) |
Apr 24, 2013 | 78.83 | 80.08 | 76.87 | 77.54 | 10,136,157 | -5.79(-6.94%) |
Apr 23, 2013 | 84.03 | 84.95 | 82.77 | 83.33 | 6,486,856 | -0.49(-0.58%) |
Apr 22, 2013 | 82.77 | 84.22 | 81.90 | 83.82 | 5,826,276 | +1.51(+1.83%) |
Apr 19, 2013 | 79.20 | 82.48 | 79.20 | 82.31 | 8,163,138 | +2.90(+3.65%) |
Apr 18, 2013 | 81.01 | 81.21 | 78.55 | 79.41 | 5,263,038 | -1.46(-1.81%) |
Apr 17, 2013 | 81.24 | 81.58 | 79.55 | 80.87 | 4,799,210 | -1.04(-1.27%) |
Apr 16, 2013 | 80.79 | 81.98 | 80.33 | 81.92 | 6,262,149 | +1.75(+2.18%) |
Apr 15, 2013 | 82.26 | 82.35 | 79.96 | 80.16 | 6,033,733 | -2.28(-2.77%) |
Apr 12, 2013 | 80.18 | 82.84 | 79.94 | 82.45 | 7,749,461 | +2.48(+3.10%) |
Apr 11, 2013 | 80.23 | 80.82 | 79.53 | 79.97 | 5,782,271 | -0.03(-0.03%) |
Apr 10, 2013 | 77.25 | 80.01 | 77.22 | 80.00 | 6,280,851 | +2.92(+3.79%) |
Apr 09, 2013 | 77.95 | 77.95 | 76.69 | 77.08 | 3,899,346 | -0.59(-0.76%) |
Apr 08, 2013 | 76.92 | 77.70 | 76.13 | 77.67 | 4,239,963 | +0.78(+1.02%) |
Apr 05, 2013 | 77.01 | 77.31 | 76.46 | 76.88 | 5,434,254 | -1.36(-1.74%) |
Apr 04, 2013 | 77.73 | 78.73 | 77.41 | 78.24 | 3,856,992 | +0.79(+1.02%) |
Apr 03, 2013 | 78.83 | 78.92 | 76.80 | 77.45 | 7,181,002 | -1.18(-1.49%) |
Apr 02, 2013 | 75.66 | 78.78 | 75.66 | 78.63 | 6,725,942 | +3.02(+4.00%) |