Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 72.16 | 72.73 | 71.72 | 72.35 | 1,869,894 | +0.71(+0.99%) |
Jun 26, 2013 | 70.78 | 71.85 | 70.59 | 71.64 | 2,688,759 | +1.80(+2.57%) |
Jun 25, 2013 | 69.75 | 70.10 | 69.44 | 69.85 | 2,021,170 | +0.48(+0.69%) |
Jun 24, 2013 | 69.09 | 69.82 | 68.63 | 69.37 | 2,562,104 | -0.29(-0.42%) |
Jun 21, 2013 | 70.31 | 70.43 | 69.36 | 69.66 | 3,717,693 | -0.27(-0.38%) |
Jun 20, 2013 | 70.92 | 71.22 | 69.81 | 69.93 | 3,433,872 | -1.64(-2.29%) |
Jun 19, 2013 | 72.94 | 73.03 | 71.55 | 71.57 | 1,779,093 | -1.33(-1.83%) |
Jun 18, 2013 | 72.47 | 72.94 | 72.38 | 72.90 | 1,130,141 | +0.53(+0.73%) |
Jun 17, 2013 | 72.07 | 72.48 | 71.77 | 72.38 | 1,655,482 | +0.78(+1.08%) |
Jun 14, 2013 | 72.51 | 72.75 | 71.58 | 71.60 | 1,475,476 | -0.99(-1.37%) |
Jun 13, 2013 | 71.36 | 72.63 | 71.01 | 72.60 | 1,410,257 | +1.18(+1.65%) |
Jun 12, 2013 | 72.61 | 72.91 | 71.33 | 71.42 | 1,312,447 | -0.90(-1.24%) |
Jun 11, 2013 | 72.30 | 72.85 | 72.13 | 72.31 | 1,762,535 | -0.65(-0.89%) |
Jun 10, 2013 | 72.71 | 73.02 | 72.38 | 72.96 | 1,745,347 | +0.28(+0.39%) |
Jun 07, 2013 | 72.62 | 72.69 | 71.84 | 72.68 | 3,349,628 | +0.70(+0.98%) |
Jun 06, 2013 | 71.06 | 71.97 | 70.70 | 71.97 | 1,878,553 | +0.94(+1.32%) |
Jun 05, 2013 | 71.72 | 71.72 | 70.99 | 71.04 | 2,008,263 | -0.76(-1.06%) |
Jun 04, 2013 | 71.61 | 72.22 | 71.39 | 71.80 | 1,752,103 | +0.17(+0.24%) |
Jun 03, 2013 | 72.49 | 72.58 | 71.34 | 71.63 | 2,805,824 | -0.89(-1.23%) |
May 31, 2013 | 73.13 | 73.44 | 72.51 | 72.51 | 2,618,444 | -0.34(-0.47%) |
May 30, 2013 | 72.34 | 73.08 | 72.05 | 72.85 | 1,221,808 | +0.79(+1.10%) |
May 29, 2013 | 72.00 | 72.36 | 71.64 | 72.06 | 1,771,582 | -0.32(-0.44%) |
May 28, 2013 | 73.28 | 73.44 | 72.09 | 72.38 | 2,184,289 | -0.22(-0.30%) |
May 24, 2013 | 71.78 | 72.63 | 71.54 | 72.60 | 1,746,884 | +0.54(+0.75%) |
May 23, 2013 | 72.01 | 72.56 | 71.67 | 72.05 | 2,694,956 | -0.36(-0.49%) |
May 22, 2013 | 72.71 | 73.23 | 72.15 | 72.41 | 3,107,517 | -0.37(-0.51%) |
May 21, 2013 | 73.54 | 73.87 | 72.70 | 72.78 | 1,934,961 | -0.83(-1.13%) |
May 20, 2013 | 73.95 | 74.31 | 73.42 | 73.61 | 1,715,969 | -0.49(-0.67%) |
May 17, 2013 | 74.73 | 74.92 | 73.78 | 74.11 | 3,789,077 | -0.37(-0.50%) |
May 16, 2013 | 74.93 | 75.24 | 74.32 | 74.48 | 1,883,928 | -0.45(-0.60%) |
May 15, 2013 | 74.75 | 74.93 | 74.16 | 74.93 | 1,938,291 | +1.01(+1.37%) |
May 13, 2013 | 73.92 | 74.08 | 73.62 | 73.92 | 1,137,316 | -0.15(-0.20%) |
May 10, 2013 | 74.16 | 74.31 | 73.55 | 74.07 | 1,539,666 | -0.15(-0.20%) |
May 09, 2013 | 74.55 | 74.75 | 73.91 | 74.21 | 2,354,672 | -0.39(-0.52%) |
May 08, 2013 | 73.94 | 74.61 | 73.82 | 74.60 | 1,513,798 | +0.70(+0.95%) |
May 07, 2013 | 73.34 | 74.01 | 73.15 | 73.90 | 1,752,102 | +0.57(+0.78%) |
May 06, 2013 | 72.89 | 73.53 | 72.55 | 73.32 | 1,861,450 | +0.63(+0.87%) |
May 03, 2013 | 72.30 | 72.74 | 72.23 | 72.69 | 2,204,477 | +1.01(+1.41%) |
May 02, 2013 | 71.56 | 71.71 | 71.30 | 71.68 | 1,206,203 | +0.28(+0.40%) |
May 01, 2013 | 71.79 | 72.24 | 71.32 | 71.40 | 1,529,530 | -0.68(-0.94%) |
Apr 30, 2013 | 71.93 | 72.08 | 71.63 | 72.08 | 1,828,015 | +0.18(+0.25%) |
Apr 29, 2013 | 72.04 | 72.24 | 71.66 | 71.90 | 1,573,708 | -0.02(-0.02%) |
Apr 26, 2013 | 72.43 | 72.37 | 71.88 | 71.92 | 1,616,859 | -0.45(-0.63%) |
Apr 25, 2013 | 72.68 | 72.80 | 72.21 | 72.37 | 2,057,671 | -0.03(-0.04%) |
Apr 24, 2013 | 72.97 | 73.11 | 72.20 | 72.40 | 2,282,186 | -0.37(-0.51%) |
Apr 23, 2013 | 73.15 | 74.19 | 72.56 | 72.77 | 2,822,508 | +0.59(+0.82%) |
Apr 22, 2013 | 72.04 | 72.42 | 71.46 | 72.18 | 1,500,994 | +0.19(+0.27%) |
Apr 19, 2013 | 71.35 | 72.10 | 71.23 | 71.99 | 1,746,714 | +0.56(+0.78%) |
Apr 18, 2013 | 72.15 | 72.26 | 71.27 | 71.43 | 1,257,260 | -0.46(-0.64%) |
Apr 17, 2013 | 72.31 | 72.42 | 71.58 | 71.89 | 1,874,669 | -0.78(-1.07%) |
Apr 16, 2013 | 72.43 | 72.75 | 71.97 | 72.67 | 1,651,710 | +0.86(+1.19%) |
Apr 15, 2013 | 74.20 | 74.20 | 71.77 | 71.81 | 2,774,327 | -2.57(-3.46%) |
Apr 12, 2013 | 74.15 | 74.38 | 73.74 | 74.38 | 1,325,500 | +0.06(+0.09%) |
Apr 11, 2013 | 73.75 | 74.62 | 73.67 | 74.32 | 1,893,987 | +0.78(+1.07%) |
Apr 10, 2013 | 73.25 | 73.61 | 72.89 | 73.53 | 1,422,116 | +0.33(+0.45%) |
Apr 09, 2013 | 73.18 | 73.72 | 72.89 | 73.20 | 1,606,873 | +0.40(+0.54%) |
Apr 08, 2013 | 71.92 | 72.83 | 71.84 | 72.81 | 1,695,767 | +0.86(+1.19%) |
Apr 05, 2013 | 71.25 | 72.00 | 71.16 | 71.95 | 2,230,639 | -0.06(-0.09%) |
Apr 04, 2013 | 71.28 | 72.13 | 71.28 | 72.01 | 2,231,654 | +0.85(+1.19%) |
Apr 03, 2013 | 71.98 | 72.24 | 71.04 | 71.16 | 1,530,710 | -0.76(-1.06%) |
Apr 02, 2013 | 72.14 | 72.38 | 71.63 | 71.92 | 1,472,544 | +0.20(+0.28%) |