Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 70.09 | 70.54 | 69.71 | 70.03 | 562,771 | -0.30(-0.43%) |
Jun 27, 2013 | 70.40 | 70.65 | 70.28 | 70.34 | 529,725 | +0.40(+0.58%) |
Jun 26, 2013 | 69.78 | 70.08 | 69.63 | 69.93 | 687,655 | +0.66(+0.96%) |
Jun 25, 2013 | 69.22 | 69.48 | 68.77 | 69.27 | 711,706 | +0.67(+0.98%) |
Jun 24, 2013 | 68.82 | 69.20 | 67.92 | 68.60 | 793,059 | -0.84(-1.20%) |
Jun 21, 2013 | 69.67 | 69.80 | 68.75 | 69.43 | 826,569 | +0.00(+0.00%) |
Jun 20, 2013 | 70.59 | 70.62 | 69.24 | 69.43 | 1,285,238 | -1.85(-2.59%) |
Jun 19, 2013 | 72.21 | 72.38 | 71.26 | 71.28 | 669,714 | -0.95(-1.31%) |
Jun 18, 2013 | 71.65 | 72.35 | 71.65 | 72.23 | 342,597 | +0.63(+0.89%) |
Jun 17, 2013 | 71.56 | 71.94 | 71.25 | 71.59 | 526,566 | +0.56(+0.79%) |
Jun 14, 2013 | 71.34 | 71.64 | 70.92 | 71.03 | 474,622 | -0.37(-0.51%) |
Jun 13, 2013 | 70.28 | 71.49 | 70.06 | 71.40 | 379,788 | +1.13(+1.60%) |
Jun 12, 2013 | 71.54 | 71.56 | 70.19 | 70.27 | 576,791 | -0.76(-1.07%) |
Jun 11, 2013 | 71.19 | 71.69 | 70.86 | 71.03 | 452,257 | -0.75(-1.05%) |
Jun 10, 2013 | 72.09 | 72.14 | 71.67 | 71.78 | 521,627 | -0.04(-0.05%) |
Jun 07, 2013 | 71.28 | 71.89 | 71.12 | 71.82 | 495,629 | +0.91(+1.28%) |
Jun 06, 2013 | 70.36 | 70.92 | 69.88 | 70.91 | 755,096 | +0.54(+0.77%) |
Jun 05, 2013 | 71.17 | 71.34 | 70.31 | 70.36 | 760,227 | -0.99(-1.39%) |
Jun 04, 2013 | 71.85 | 72.12 | 71.05 | 71.35 | 510,424 | -0.40(-0.56%) |
Jun 03, 2013 | 71.64 | 71.76 | 70.97 | 71.76 | 466,473 | +0.19(+0.26%) |
May 31, 2013 | 72.29 | 72.67 | 71.53 | 71.57 | 515,343 | -0.92(-1.27%) |
May 30, 2013 | 72.37 | 72.82 | 72.34 | 72.49 | 336,429 | +0.21(+0.28%) |
May 29, 2013 | 72.50 | 72.51 | 71.88 | 72.28 | 531,087 | -0.61(-0.83%) |
May 28, 2013 | 73.24 | 73.55 | 72.65 | 72.89 | 447,780 | +0.46(+0.63%) |
May 24, 2013 | 72.15 | 72.46 | 71.85 | 72.43 | 1,217,047 | -0.09(-0.12%) |
May 23, 2013 | 72.09 | 72.75 | 71.91 | 72.52 | 619,499 | -0.28(-0.38%) |
May 22, 2013 | 73.71 | 74.31 | 72.50 | 72.80 | 944,663 | -0.80(-1.08%) |
May 21, 2013 | 73.51 | 73.87 | 73.32 | 73.59 | 471,320 | +0.17(+0.23%) |
May 20, 2013 | 73.50 | 73.74 | 73.26 | 73.43 | 713,262 | -0.12(-0.16%) |
May 17, 2013 | 73.20 | 73.58 | 73.09 | 73.54 | 543,847 | +0.69(+0.94%) |
May 16, 2013 | 73.24 | 73.36 | 72.79 | 72.85 | 362,164 | -0.46(-0.62%) |
May 15, 2013 | 72.85 | 73.41 | 72.85 | 73.31 | 504,600 | +0.79(+1.10%) |
May 13, 2013 | 72.42 | 72.70 | 72.30 | 72.51 | 469,483 | -0.01(-0.01%) |
May 10, 2013 | 72.23 | 72.53 | 72.10 | 72.52 | 368,098 | +0.40(+0.56%) |
May 09, 2013 | 72.16 | 72.50 | 71.96 | 72.12 | 576,722 | -0.10(-0.14%) |
May 08, 2013 | 71.81 | 72.22 | 71.76 | 72.22 | 407,516 | +0.38(+0.53%) |
May 07, 2013 | 71.76 | 71.87 | 71.42 | 71.84 | 461,331 | +0.29(+0.40%) |
May 06, 2013 | 71.36 | 71.64 | 71.36 | 71.55 | 599,763 | +0.19(+0.26%) |
May 03, 2013 | 71.21 | 71.55 | 70.57 | 71.36 | 501,260 | +0.79(+1.13%) |
May 02, 2013 | 70.02 | 70.64 | 70.00 | 70.57 | 460,278 | +0.75(+1.07%) |
May 01, 2013 | 70.27 | 70.31 | 69.73 | 69.82 | 478,366 | -0.53(-0.75%) |
Apr 30, 2013 | 70.00 | 70.34 | 69.74 | 70.34 | 604,976 | +0.42(+0.60%) |
Apr 29, 2013 | 69.62 | 70.08 | 69.52 | 69.92 | 461,996 | +0.54(+0.77%) |
Apr 26, 2013 | 69.56 | 69.58 | 69.29 | 69.39 | 404,760 | -0.20(-0.28%) |
Apr 25, 2013 | 69.44 | 69.86 | 69.40 | 69.58 | 719,806 | +0.33(+0.48%) |
Apr 24, 2013 | 69.22 | 69.47 | 69.09 | 69.25 | 538,175 | +0.02(+0.03%) |
Apr 23, 2013 | 68.93 | 69.34 | 68.58 | 69.24 | 695,047 | +0.72(+1.06%) |
Apr 22, 2013 | 68.31 | 68.67 | 67.85 | 68.51 | 484,040 | +0.38(+0.55%) |
Apr 19, 2013 | 67.70 | 68.25 | 67.53 | 68.14 | 365,779 | +0.48(+0.71%) |
Apr 18, 2013 | 68.46 | 68.46 | 67.41 | 67.66 | 530,240 | -0.70(-1.02%) |
Apr 17, 2013 | 68.94 | 68.94 | 68.01 | 68.35 | 1,607,292 | -1.10(-1.58%) |
Apr 16, 2013 | 68.88 | 69.49 | 68.75 | 69.45 | 763,635 | +1.08(+1.58%) |
Apr 15, 2013 | 69.76 | 69.79 | 68.37 | 68.37 | 981,952 | -1.73(-2.47%) |
Apr 12, 2013 | 70.01 | 70.15 | 69.67 | 70.10 | 460,896 | -0.09(-0.13%) |
Apr 11, 2013 | 69.93 | 70.40 | 69.93 | 70.19 | 900,363 | +0.29(+0.42%) |
Apr 10, 2013 | 69.15 | 69.96 | 69.15 | 69.90 | 634,045 | +0.93(+1.35%) |
Apr 09, 2013 | 68.95 | 69.20 | 68.64 | 68.97 | 456,119 | +0.13(+0.18%) |
Apr 08, 2013 | 68.41 | 68.84 | 68.23 | 68.84 | 650,284 | +0.53(+0.77%) |
Apr 05, 2013 | 67.85 | 68.38 | 67.70 | 68.32 | 562,933 | -0.36(-0.52%) |
Apr 04, 2013 | 68.63 | 68.83 | 68.37 | 68.67 | 672,684 | +0.16(+0.24%) |
Apr 03, 2013 | 69.29 | 69.33 | 68.32 | 68.51 | 1,161,261 | -0.68(-0.99%) |
Apr 02, 2013 | 69.08 | 69.39 | 69.00 | 69.19 | 957,929 | +0.37(+0.53%) |