Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 67.49 | 67.67 | 66.60 | 67.16 | 382,152 | -0.89(-1.31%) |
Jun 27, 2013 | 67.27 | 68.42 | 67.08 | 68.05 | 350,323 | +1.49(+2.24%) |
Jun 26, 2013 | 67.17 | 67.46 | 66.06 | 66.55 | 383,039 | +0.10(+0.15%) |
Jun 25, 2013 | 65.60 | 66.94 | 65.40 | 66.45 | 604,073 | +1.77(+2.73%) |
Jun 24, 2013 | 64.51 | 65.50 | 63.81 | 64.69 | 510,864 | -0.73(-1.12%) |
Jun 21, 2013 | 66.48 | 66.61 | 64.43 | 65.42 | 654,138 | -0.68(-1.03%) |
Jun 20, 2013 | 67.11 | 67.18 | 65.86 | 66.10 | 754,416 | -1.78(-2.62%) |
Jun 19, 2013 | 69.52 | 69.52 | 67.81 | 67.88 | 420,556 | -1.64(-2.36%) |
Jun 18, 2013 | 69.27 | 69.76 | 69.09 | 69.52 | 422,746 | +0.62(+0.90%) |
Jun 17, 2013 | 69.65 | 69.77 | 68.38 | 68.90 | 334,245 | -0.32(-0.46%) |
Jun 14, 2013 | 70.10 | 70.58 | 68.90 | 69.21 | 362,928 | -0.94(-1.34%) |
Jun 13, 2013 | 68.87 | 70.53 | 68.61 | 70.15 | 478,132 | +1.12(+1.62%) |
Jun 12, 2013 | 70.97 | 71.39 | 68.93 | 69.03 | 269,387 | -1.14(-1.62%) |
Jun 11, 2013 | 70.05 | 70.56 | 68.74 | 70.17 | 337,427 | -0.85(-1.20%) |
Jun 10, 2013 | 71.03 | 71.59 | 70.60 | 71.02 | 181,120 | +0.09(+0.13%) |
Jun 07, 2013 | 70.90 | 71.41 | 70.30 | 70.93 | 348,633 | +0.64(+0.91%) |
Jun 06, 2013 | 70.30 | 70.85 | 69.49 | 70.29 | 570,753 | -0.11(-0.15%) |
Jun 05, 2013 | 71.90 | 71.90 | 70.17 | 70.40 | 436,033 | -1.37(-1.91%) |
Jun 04, 2013 | 73.31 | 74.07 | 71.49 | 71.77 | 380,188 | -1.35(-1.85%) |
Jun 03, 2013 | 73.27 | 73.27 | 71.01 | 73.12 | 492,030 | -0.26(-0.35%) |
May 31, 2013 | 72.69 | 74.87 | 72.56 | 73.38 | 614,429 | +0.52(+0.72%) |
May 30, 2013 | 73.17 | 73.50 | 72.74 | 72.86 | 390,441 | +0.16(+0.22%) |
May 29, 2013 | 72.53 | 73.14 | 71.99 | 72.70 | 332,023 | -0.58(-0.80%) |
May 28, 2013 | 74.07 | 74.33 | 72.66 | 73.28 | 387,116 | +0.19(+0.26%) |
May 24, 2013 | 72.76 | 73.29 | 71.84 | 73.09 | 436,710 | -0.39(-0.52%) |
May 23, 2013 | 73.69 | 74.01 | 72.37 | 73.48 | 1,278,512 | -1.08(-1.44%) |
May 22, 2013 | 76.99 | 77.14 | 73.67 | 74.56 | 840,438 | -2.23(-2.91%) |
May 21, 2013 | 76.81 | 78.26 | 76.63 | 76.79 | 742,995 | -0.12(-0.15%) |
May 20, 2013 | 76.61 | 77.56 | 76.27 | 76.91 | 471,976 | +0.18(+0.23%) |
May 17, 2013 | 75.35 | 76.88 | 75.35 | 76.73 | 518,505 | +1.87(+2.49%) |
May 16, 2013 | 75.90 | 76.38 | 74.75 | 74.86 | 514,956 | -1.28(-1.69%) |
May 15, 2013 | 75.60 | 76.60 | 75.60 | 76.15 | 673,203 | +2.04(+2.75%) |
May 13, 2013 | 74.07 | 74.97 | 73.81 | 74.11 | 514,208 | -0.25(-0.33%) |
May 10, 2013 | 74.06 | 74.39 | 73.54 | 74.36 | 517,686 | +0.57(+0.78%) |
May 09, 2013 | 73.90 | 74.11 | 73.24 | 73.79 | 632,364 | -0.20(-0.27%) |
May 08, 2013 | 72.95 | 74.08 | 72.54 | 73.98 | 953,065 | +1.12(+1.53%) |
May 07, 2013 | 71.84 | 73.11 | 71.43 | 72.87 | 715,385 | +1.37(+1.92%) |
May 06, 2013 | 70.18 | 71.87 | 70.05 | 71.49 | 868,508 | +1.92(+2.76%) |
May 03, 2013 | 68.78 | 70.65 | 68.13 | 69.58 | 1,022,287 | +1.44(+2.12%) |
May 02, 2013 | 67.57 | 68.23 | 66.71 | 68.13 | 1,225,180 | +0.92(+1.37%) |
May 01, 2013 | 70.84 | 70.84 | 67.19 | 67.22 | 804,719 | -3.63(-5.12%) |
Apr 30, 2013 | 69.56 | 70.90 | 68.82 | 70.84 | 689,150 | +1.37(+1.98%) |
Apr 29, 2013 | 69.07 | 70.38 | 68.82 | 69.47 | 610,986 | +0.49(+0.72%) |
Apr 26, 2013 | 69.36 | 69.38 | 68.74 | 68.97 | 633,063 | -0.41(-0.58%) |
Apr 25, 2013 | 69.24 | 70.37 | 68.39 | 69.38 | 754,787 | +0.56(+0.82%) |
Apr 24, 2013 | 68.07 | 69.04 | 67.77 | 68.82 | 688,667 | +0.70(+1.03%) |
Apr 23, 2013 | 68.33 | 68.89 | 67.58 | 68.11 | 548,386 | +0.27(+0.39%) |
Apr 22, 2013 | 68.18 | 68.36 | 66.91 | 67.85 | 780,668 | -0.10(-0.15%) |
Apr 19, 2013 | 67.13 | 68.22 | 66.73 | 67.95 | 805,093 | +0.65(+0.97%) |
Apr 18, 2013 | 66.04 | 68.15 | 64.75 | 67.29 | 1,671,067 | +0.42(+0.62%) |
Apr 17, 2013 | 66.23 | 67.20 | 65.83 | 66.88 | 1,159,506 | -0.06(-0.09%) |
Apr 16, 2013 | 66.20 | 67.98 | 65.21 | 66.94 | 1,215,633 | +1.45(+2.22%) |
Apr 15, 2013 | 68.42 | 68.42 | 65.47 | 65.49 | 571,677 | -3.61(-5.22%) |
Apr 12, 2013 | 69.55 | 70.09 | 68.36 | 69.09 | 592,561 | -1.26(-1.80%) |
Apr 11, 2013 | 69.42 | 70.55 | 69.29 | 70.36 | 1,192,486 | +0.76(+1.09%) |
Apr 10, 2013 | 70.29 | 70.33 | 68.39 | 69.60 | 1,436,997 | -0.73(-1.04%) |
Apr 09, 2013 | 70.96 | 70.96 | 69.00 | 70.33 | 852,391 | -0.65(-0.92%) |
Apr 08, 2013 | 71.16 | 72.60 | 70.70 | 70.98 | 824,527 | +1.32(+1.90%) |
Apr 05, 2013 | 68.99 | 69.71 | 68.51 | 69.66 | 542,703 | -0.61(-0.87%) |
Apr 04, 2013 | 69.04 | 70.48 | 68.50 | 70.27 | 705,146 | +1.24(+1.79%) |
Apr 03, 2013 | 69.96 | 70.21 | 68.75 | 69.03 | 879,465 | -0.91(-1.30%) |
Apr 02, 2013 | 70.59 | 71.37 | 68.46 | 69.94 | 1,308,740 | -0.42(-0.59%) |