Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 76.59 | 77.01 | 76.09 | 76.23 | 4,919,862 | -0.62(-0.81%) |
Jun 27, 2013 | 77.06 | 77.31 | 76.67 | 76.85 | 3,202,431 | +0.39(+0.51%) |
Jun 26, 2013 | 76.04 | 76.67 | 75.80 | 76.46 | 3,622,922 | +1.00(+1.33%) |
Jun 25, 2013 | 75.43 | 75.81 | 74.97 | 75.46 | 3,840,174 | +0.52(+0.69%) |
Jun 24, 2013 | 75.84 | 75.84 | 74.91 | 74.94 | 5,167,485 | -1.46(-1.91%) |
Jun 21, 2013 | 76.34 | 76.73 | 75.81 | 76.40 | 6,705,489 | +0.56(+0.74%) |
Jun 20, 2013 | 77.18 | 77.22 | 75.65 | 75.84 | 4,268,241 | -1.95(-2.50%) |
Jun 19, 2013 | 78.75 | 78.95 | 77.75 | 77.78 | 2,828,931 | -0.98(-1.24%) |
Jun 18, 2013 | 78.13 | 78.94 | 78.01 | 78.76 | 2,431,879 | +0.74(+0.95%) |
Jun 17, 2013 | 77.98 | 78.69 | 77.83 | 78.02 | 3,754,935 | +0.61(+0.79%) |
Jun 14, 2013 | 77.59 | 78.13 | 77.21 | 77.40 | 2,892,916 | -0.12(-0.15%) |
Jun 13, 2013 | 75.95 | 77.69 | 75.70 | 77.52 | 3,735,401 | +1.51(+1.99%) |
Jun 12, 2013 | 77.38 | 77.42 | 75.95 | 76.01 | 3,443,565 | -0.83(-1.08%) |
Jun 11, 2013 | 76.62 | 77.44 | 76.34 | 76.84 | 2,513,328 | -0.41(-0.53%) |
Jun 10, 2013 | 77.67 | 77.70 | 77.06 | 77.25 | 3,190,327 | -0.21(-0.27%) |
Jun 07, 2013 | 76.25 | 77.47 | 75.97 | 77.46 | 4,843,913 | +1.70(+2.25%) |
Jun 06, 2013 | 75.61 | 75.83 | 75.04 | 75.76 | 3,845,673 | +0.06(+0.07%) |
Jun 05, 2013 | 76.55 | 76.61 | 75.57 | 75.70 | 3,859,034 | -1.00(-1.30%) |
Jun 04, 2013 | 77.14 | 77.52 | 76.36 | 76.70 | 3,598,378 | -0.41(-0.53%) |
Jun 03, 2013 | 77.17 | 77.35 | 76.47 | 77.11 | 3,798,132 | +0.24(+0.31%) |
May 31, 2013 | 77.24 | 78.23 | 76.87 | 76.87 | 4,603,736 | -0.80(-1.03%) |
May 30, 2013 | 77.62 | 78.08 | 77.39 | 77.68 | 3,728,443 | +0.20(+0.26%) |
May 29, 2013 | 77.41 | 77.63 | 77.02 | 77.47 | 3,031,766 | -0.32(-0.41%) |
May 28, 2013 | 77.49 | 78.35 | 77.41 | 77.79 | 3,904,414 | +0.92(+1.20%) |
May 24, 2013 | 76.59 | 77.03 | 76.33 | 76.87 | 3,196,349 | -0.10(-0.13%) |
May 23, 2013 | 76.73 | 77.17 | 76.39 | 76.97 | 3,658,631 | -0.26(-0.34%) |
May 22, 2013 | 77.79 | 78.28 | 77.08 | 77.24 | 5,498,472 | -0.41(-0.53%) |
May 21, 2013 | 77.71 | 77.87 | 77.30 | 77.64 | 3,568,990 | +0.20(+0.26%) |
May 20, 2013 | 77.03 | 77.68 | 76.92 | 77.44 | 3,544,819 | +0.23(+0.30%) |
May 17, 2013 | 77.06 | 77.49 | 76.90 | 77.21 | 5,857,933 | +0.22(+0.29%) |
May 16, 2013 | 77.09 | 77.43 | 76.91 | 76.99 | 3,874,543 | -0.30(-0.39%) |
May 15, 2013 | 76.53 | 77.44 | 76.45 | 77.29 | 4,201,622 | +0.69(+0.90%) |
May 13, 2013 | 76.24 | 76.75 | 76.05 | 76.60 | 2,950,587 | +0.01(+0.02%) |
May 10, 2013 | 76.31 | 76.69 | 76.08 | 76.58 | 4,318,674 | +0.39(+0.51%) |
May 09, 2013 | 74.94 | 76.60 | 74.94 | 76.20 | 6,472,829 | +1.19(+1.59%) |
May 08, 2013 | 74.89 | 75.07 | 74.71 | 75.00 | 3,829,166 | +0.13(+0.18%) |
May 07, 2013 | 74.59 | 75.12 | 74.55 | 74.87 | 3,224,930 | +0.12(+0.16%) |
May 06, 2013 | 74.61 | 74.86 | 74.48 | 74.75 | 3,136,662 | +0.01(+0.01%) |
May 03, 2013 | 74.14 | 75.02 | 73.51 | 74.75 | 4,346,623 | +1.24(+1.69%) |
May 02, 2013 | 72.81 | 73.74 | 72.72 | 73.51 | 4,500,965 | +1.03(+1.43%) |
May 01, 2013 | 72.63 | 72.87 | 72.38 | 72.47 | 4,701,238 | -0.11(-0.15%) |
Apr 30, 2013 | 72.08 | 72.61 | 71.38 | 72.58 | 5,438,165 | +0.61(+0.85%) |
Apr 29, 2013 | 72.03 | 72.23 | 71.32 | 71.97 | 4,187,875 | +0.03(+0.04%) |
Apr 26, 2013 | 72.76 | 72.70 | 71.79 | 71.95 | 4,846,243 | -0.76(-1.04%) |
Apr 25, 2013 | 72.41 | 73.23 | 71.75 | 72.70 | 13,022,325 | -2.07(-2.77%) |
Apr 24, 2013 | 74.59 | 74.97 | 74.34 | 74.77 | 4,671,297 | +0.33(+0.45%) |
Apr 23, 2013 | 73.64 | 74.53 | 73.38 | 74.44 | 4,630,385 | +1.10(+1.50%) |
Apr 22, 2013 | 73.28 | 73.55 | 72.88 | 73.34 | 3,818,167 | +0.06(+0.09%) |
Apr 19, 2013 | 73.00 | 73.40 | 72.66 | 73.28 | 4,794,766 | +0.51(+0.70%) |
Apr 18, 2013 | 73.37 | 73.46 | 72.29 | 72.77 | 4,536,530 | -0.35(-0.47%) |
Apr 17, 2013 | 73.11 | 73.34 | 72.74 | 73.12 | 4,551,889 | -0.46(-0.63%) |
Apr 16, 2013 | 73.96 | 74.07 | 73.27 | 73.58 | 3,803,894 | +0.27(+0.37%) |
Apr 15, 2013 | 74.28 | 74.80 | 73.30 | 73.31 | 5,304,895 | -1.33(-1.78%) |
Apr 12, 2013 | 74.79 | 75.05 | 74.39 | 74.64 | 3,045,884 | -0.40(-0.53%) |
Apr 11, 2013 | 74.77 | 75.36 | 74.77 | 75.04 | 3,084,242 | +0.39(+0.52%) |
Apr 10, 2013 | 73.54 | 74.82 | 73.50 | 74.65 | 4,707,098 | +1.21(+1.64%) |
Apr 09, 2013 | 73.48 | 73.96 | 73.06 | 73.44 | 3,419,707 | +0.14(+0.19%) |
Apr 08, 2013 | 73.38 | 73.77 | 72.85 | 73.31 | 2,809,697 | -0.02(-0.03%) |
Apr 05, 2013 | 72.40 | 73.39 | 72.33 | 73.33 | 3,574,416 | -0.03(-0.04%) |
Apr 04, 2013 | 73.35 | 73.63 | 72.99 | 73.35 | 2,555,155 | +0.10(+0.13%) |
Apr 03, 2013 | 73.89 | 74.15 | 73.08 | 73.26 | 4,730,005 | -0.58(-0.79%) |
Apr 02, 2013 | 73.34 | 74.03 | 73.33 | 73.84 | 3,026,272 | +0.60(+0.82%) |