Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 63.20 | 64.86 | 63.01 | 64.65 | 93,827 | +2.79(+4.51%) |
Jun 26, 2013 | 63.90 | 63.93 | 61.81 | 61.86 | 105,854 | -3.18(-4.89%) |
Jun 25, 2013 | 65.75 | 65.80 | 65.00 | 65.04 | 59,855 | +0.26(+0.40%) |
Jun 24, 2013 | 65.68 | 65.68 | 63.51 | 64.78 | 120,842 | -1.56(-2.35%) |
Jun 21, 2013 | 66.18 | 66.50 | 65.10 | 66.34 | 270,173 | +1.40(+2.16%) |
Jun 20, 2013 | 64.95 | 66.02 | 64.65 | 64.94 | 766,654 | -2.91(-4.29%) |
Jun 19, 2013 | 69.18 | 69.18 | 67.76 | 67.85 | 89,179 | -1.67(-2.40%) |
Jun 18, 2013 | 69.14 | 69.54 | 68.76 | 69.52 | 236,302 | -0.29(-0.42%) |
Jun 17, 2013 | 70.57 | 70.64 | 69.78 | 69.81 | 220,029 | -1.71(-2.39%) |
Jun 14, 2013 | 71.31 | 71.90 | 71.25 | 71.52 | 46,597 | -0.25(-0.35%) |
Jun 13, 2013 | 72.72 | 72.80 | 71.11 | 71.77 | 140,200 | -2.19(-2.96%) |
Jun 12, 2013 | 73.71 | 74.30 | 73.50 | 73.96 | 57,771 | +0.55(+0.75%) |
Jun 11, 2013 | 73.74 | 74.15 | 73.38 | 73.41 | 84,400 | -2.09(-2.77%) |
Jun 10, 2013 | 74.50 | 75.52 | 74.41 | 75.50 | 70,821 | +1.26(+1.70%) |
Jun 07, 2013 | 73.65 | 74.58 | 73.30 | 74.24 | 62,310 | -0.29(-0.39%) |
Jun 06, 2013 | 74.40 | 74.87 | 74.37 | 74.53 | 40,649 | +0.32(+0.43%) |
Jun 05, 2013 | 73.76 | 74.46 | 73.72 | 74.21 | 87,479 | +0.45(+0.61%) |
Jun 04, 2013 | 73.47 | 73.84 | 73.39 | 73.76 | 84,986 | -0.46(-0.62%) |
Jun 03, 2013 | 73.96 | 74.68 | 73.55 | 74.22 | 211,153 | +0.91(+1.25%) |
May 31, 2013 | 72.87 | 74.10 | 72.76 | 73.31 | 34,966 | -0.97(-1.31%) |
May 30, 2013 | 73.80 | 74.71 | 73.79 | 74.28 | 58,391 | +0.98(+1.34%) |
May 29, 2013 | 72.90 | 73.59 | 72.90 | 73.30 | 85,059 | -0.55(-0.74%) |
May 28, 2013 | 71.92 | 74.90 | 71.81 | 73.85 | 135,694 | +2.69(+3.78%) |
May 24, 2013 | 71.66 | 71.94 | 70.80 | 71.16 | 49,522 | -0.96(-1.33%) |
May 23, 2013 | 72.24 | 72.70 | 72.03 | 72.12 | 121,681 | -1.06(-1.45%) |
May 22, 2013 | 73.36 | 73.98 | 72.97 | 73.18 | 333,498 | +0.17(+0.23%) |
May 21, 2013 | 72.43 | 73.52 | 72.11 | 73.01 | 123,591 | -0.52(-0.71%) |
May 20, 2013 | 71.98 | 74.04 | 71.98 | 73.53 | 92,082 | +1.15(+1.59%) |
May 17, 2013 | 72.70 | 72.84 | 71.99 | 72.38 | 90,159 | -0.07(-0.10%) |
May 16, 2013 | 71.30 | 72.79 | 71.30 | 72.45 | 73,517 | +1.53(+2.16%) |
May 15, 2013 | 71.13 | 71.49 | 70.57 | 70.92 | 34,354 | +0.76(+1.08%) |
May 13, 2013 | 69.29 | 70.53 | 69.08 | 70.16 | 90,287 | +0.85(+1.23%) |
May 10, 2013 | 68.63 | 69.49 | 68.49 | 69.31 | 122,140 | -0.22(-0.32%) |
May 09, 2013 | 67.78 | 70.31 | 67.78 | 69.53 | 186,320 | +1.53(+2.25%) |
May 08, 2013 | 67.52 | 68.54 | 67.52 | 68.00 | 73,566 | +1.13(+1.69%) |
May 07, 2013 | 67.04 | 67.10 | 66.47 | 66.87 | 39,629 | -1.43(-2.09%) |
May 06, 2013 | 67.62 | 68.44 | 67.62 | 68.30 | 44,131 | +0.27(+0.40%) |
May 03, 2013 | 67.72 | 68.30 | 67.63 | 68.03 | 178,996 | +0.02(+0.03%) |
May 02, 2013 | 67.79 | 68.19 | 67.25 | 68.01 | 47,929 | +0.58(+0.86%) |
May 01, 2013 | 67.13 | 67.72 | 65.89 | 67.43 | 58,562 | -1.04(-1.52%) |
Apr 30, 2013 | 68.62 | 68.73 | 68.10 | 68.47 | 26,384 | +0.06(+0.09%) |
Apr 29, 2013 | 68.03 | 68.85 | 67.89 | 68.41 | 71,594 | +1.61(+2.41%) |
Apr 26, 2013 | 66.90 | 67.34 | 66.36 | 66.80 | 47,830 | -0.03(-0.04%) |
Apr 25, 2013 | 66.28 | 67.60 | 66.19 | 66.83 | 149,770 | +1.20(+1.83%) |
Apr 24, 2013 | 66.02 | 66.10 | 65.29 | 65.63 | 224,310 | -0.56(-0.85%) |
Apr 23, 2013 | 65.75 | 66.52 | 65.44 | 66.19 | 254,164 | -0.81(-1.21%) |
Apr 22, 2013 | 66.85 | 67.23 | 66.62 | 67.00 | 211,708 | +0.66(+0.99%) |
Apr 19, 2013 | 65.94 | 66.66 | 65.50 | 66.34 | 208,251 | +0.96(+1.47%) |
Apr 18, 2013 | 65.51 | 66.08 | 65.03 | 65.38 | 52,508 | +0.58(+0.90%) |
Apr 17, 2013 | 65.39 | 65.92 | 64.58 | 64.80 | 81,669 | -1.59(-2.39%) |
Apr 16, 2013 | 66.59 | 67.25 | 66.12 | 66.39 | 162,063 | +2.47(+3.86%) |
Apr 15, 2013 | 68.77 | 68.77 | 63.80 | 63.92 | 423,817 | -5.29(-7.64%) |
Apr 12, 2013 | 70.34 | 70.57 | 69.14 | 69.21 | 147,166 | -2.49(-3.47%) |
Apr 11, 2013 | 70.70 | 72.45 | 70.70 | 71.70 | 60,107 | +1.14(+1.62%) |
Apr 10, 2013 | 70.21 | 70.78 | 69.80 | 70.56 | 81,881 | -0.70(-0.98%) |
Apr 09, 2013 | 71.32 | 72.30 | 70.81 | 71.26 | 102,178 | -0.62(-0.86%) |
Apr 08, 2013 | 71.18 | 71.94 | 70.82 | 71.88 | 55,388 | +0.66(+0.93%) |
Apr 05, 2013 | 70.36 | 71.40 | 70.35 | 71.22 | 108,241 | -0.11(-0.16%) |
Apr 04, 2013 | 71.72 | 72.86 | 70.84 | 71.33 | 272,595 | -2.57(-3.47%) |
Apr 03, 2013 | 75.22 | 75.27 | 73.68 | 73.90 | 102,263 | -1.58(-2.09%) |
Apr 02, 2013 | 75.74 | 76.10 | 75.13 | 75.48 | 102,623 | -1.26(-1.64%) |