Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 71.26 | 71.94 | 70.55 | 71.28 | 1,756,314 | +2.05(+2.97%) |
Jun 26, 2013 | 69.23 | 69.53 | 68.73 | 69.22 | 0 | +0.97(+1.43%) |
Jun 25, 2013 | 67.40 | 68.55 | 66.78 | 68.25 | 1,181,818 | +1.12(+1.66%) |
Jun 24, 2013 | 66.63 | 67.60 | 66.58 | 67.13 | 0 | -1.72(-2.50%) |
Jun 21, 2013 | 68.91 | 69.34 | 68.56 | 68.86 | 891,363 | -0.59(-0.84%) |
Jun 20, 2013 | 70.67 | 70.72 | 69.08 | 69.44 | 977,230 | -2.71(-3.76%) |
Jun 19, 2013 | 73.37 | 73.73 | 72.12 | 72.15 | 870,421 | -0.24(-0.34%) |
Jun 18, 2013 | 71.92 | 72.49 | 71.68 | 72.40 | 0 | +0.97(+1.36%) |
Jun 17, 2013 | 72.49 | 72.56 | 70.88 | 71.42 | 0 | -0.45(-0.63%) |
Jun 14, 2013 | 72.17 | 72.53 | 71.86 | 71.87 | 0 | -0.37(-0.51%) |
Jun 13, 2013 | 70.77 | 72.44 | 70.63 | 72.24 | 1,593,298 | +1.35(+1.91%) |
Jun 12, 2013 | 72.12 | 72.21 | 70.80 | 70.89 | 664,920 | -0.66(-0.92%) |
Jun 11, 2013 | 71.86 | 72.29 | 71.04 | 71.55 | 1,604,532 | -1.14(-1.56%) |
Jun 10, 2013 | 72.74 | 73.07 | 72.43 | 72.68 | 0 | +0.07(+0.10%) |
Jun 07, 2013 | 71.86 | 72.77 | 71.64 | 72.61 | 0 | +0.93(+1.29%) |
Jun 06, 2013 | 71.40 | 72.09 | 70.54 | 71.68 | 0 | +1.51(+2.16%) |
Jun 05, 2013 | 71.96 | 71.96 | 69.86 | 70.17 | 3,973,747 | -1.73(-2.41%) |
Jun 04, 2013 | 73.14 | 73.29 | 71.86 | 71.90 | 0 | -1.71(-2.33%) |
Jun 03, 2013 | 74.37 | 75.22 | 73.49 | 73.61 | 10,075,866 | +0.39(+0.53%) |
May 31, 2013 | 75.53 | 76.18 | 73.17 | 73.23 | 10,232,283 | -2.11(-2.80%) |
May 30, 2013 | 75.63 | 75.82 | 75.08 | 75.33 | 986,786 | +0.41(+0.54%) |
May 29, 2013 | 75.22 | 75.58 | 74.78 | 74.93 | 1,389,804 | -0.83(-1.09%) |
May 28, 2013 | 74.95 | 76.21 | 74.88 | 75.76 | 2,081,905 | +2.50(+3.42%) |
May 24, 2013 | 72.13 | 73.60 | 72.12 | 73.25 | 0 | +1.12(+1.55%) |
May 23, 2013 | 71.86 | 72.54 | 71.72 | 72.14 | 1,659,760 | -0.02(-0.02%) |
May 22, 2013 | 72.45 | 73.12 | 71.77 | 72.15 | 0 | -0.53(-0.73%) |
May 21, 2013 | 72.65 | 72.87 | 72.30 | 72.68 | 1,190,237 | +0.61(+0.85%) |
May 20, 2013 | 71.72 | 72.13 | 71.61 | 72.07 | 1,245,307 | +0.92(+1.29%) |
May 17, 2013 | 70.22 | 71.16 | 70.17 | 71.15 | 0 | +1.14(+1.62%) |
May 16, 2013 | 70.72 | 71.04 | 69.91 | 70.02 | 1,055,981 | -0.74(-1.04%) |
May 15, 2013 | 69.90 | 70.82 | 69.90 | 70.76 | 2,139,958 | +0.88(+1.26%) |
May 13, 2013 | 70.13 | 70.31 | 69.68 | 69.87 | 1,952,434 | -0.68(-0.97%) |
May 10, 2013 | 69.83 | 70.65 | 69.42 | 70.56 | 0 | +1.70(+2.47%) |
May 09, 2013 | 69.22 | 69.77 | 68.72 | 68.86 | 1,372,847 | -0.18(-0.26%) |
May 08, 2013 | 69.55 | 69.80 | 68.69 | 69.04 | 1,619,111 | -0.37(-0.53%) |
May 07, 2013 | 69.54 | 69.54 | 68.83 | 69.40 | 748,724 | +0.73(+1.06%) |
May 06, 2013 | 69.16 | 69.54 | 68.63 | 68.68 | 0 | -1.15(-1.65%) |
May 03, 2013 | 69.36 | 69.93 | 68.39 | 69.83 | 0 | +1.44(+2.11%) |
May 02, 2013 | 67.49 | 68.67 | 67.26 | 68.39 | 0 | +1.69(+2.54%) |
May 01, 2013 | 66.67 | 67.13 | 66.45 | 66.69 | 0 | -0.32(-0.47%) |
Apr 30, 2013 | 67.04 | 67.26 | 66.39 | 67.01 | 986,226 | -0.17(-0.25%) |
Apr 29, 2013 | 66.96 | 67.67 | 66.78 | 67.18 | 844,730 | +0.76(+1.14%) |
Apr 26, 2013 | 66.47 | 66.75 | 65.78 | 66.42 | 1,872,237 | -0.95(-1.42%) |
Apr 25, 2013 | 67.69 | 68.31 | 67.23 | 67.38 | 1,534,563 | +1.12(+1.69%) |
Apr 24, 2013 | 65.98 | 66.57 | 65.67 | 66.26 | 1,301,983 | +0.96(+1.46%) |
Apr 23, 2013 | 65.16 | 65.81 | 64.65 | 65.31 | 1,842,882 | +1.12(+1.74%) |
Apr 22, 2013 | 64.43 | 64.57 | 63.61 | 64.19 | 1,170,550 | -0.68(-1.04%) |
Apr 19, 2013 | 65.15 | 65.45 | 64.29 | 64.86 | 2,579,783 | +0.52(+0.81%) |
Apr 18, 2013 | 64.87 | 64.96 | 64.08 | 64.34 | 3,409,200 | +1.74(+2.78%) |
Apr 17, 2013 | 64.95 | 64.95 | 61.64 | 62.60 | 6,414,080 | +1.53(+2.51%) |
Apr 16, 2013 | 61.04 | 61.51 | 60.48 | 61.07 | 1,799,596 | +1.18(+1.97%) |
Apr 15, 2013 | 61.48 | 61.68 | 59.83 | 59.89 | 1,439,291 | -2.38(-3.82%) |
Apr 12, 2013 | 62.30 | 62.49 | 61.43 | 62.27 | 1,535,410 | -0.19(-0.30%) |
Apr 11, 2013 | 62.36 | 63.25 | 62.13 | 62.46 | 1,861,910 | +0.59(+0.96%) |
Apr 10, 2013 | 60.78 | 62.39 | 60.72 | 61.86 | 2,045,259 | +1.41(+2.34%) |
Apr 09, 2013 | 60.28 | 60.83 | 60.03 | 60.45 | 1,858,135 | +0.04(+0.06%) |
Apr 08, 2013 | 60.04 | 60.42 | 59.30 | 60.41 | 2,358,040 | +0.31(+0.51%) |
Apr 05, 2013 | 59.08 | 60.18 | 58.67 | 60.11 | 1,620,029 | +0.57(+0.95%) |
Apr 04, 2013 | 58.94 | 59.57 | 58.62 | 59.54 | 2,437,476 | -0.14(-0.24%) |
Apr 03, 2013 | 60.62 | 60.79 | 59.41 | 59.68 | 2,235,653 | -0.54(-0.90%) |
Apr 02, 2013 | 59.90 | 60.86 | 59.89 | 60.22 | 1,451,739 | -0.22(-0.36%) |