Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 65.74 | 66.10 | 65.23 | 65.70 | 387,213 | -0.27(-0.40%) |
Jun 27, 2013 | 65.96 | 66.27 | 65.90 | 65.97 | 195,814 | +0.36(+0.55%) |
Jun 26, 2013 | 65.87 | 65.89 | 65.47 | 65.61 | 187,787 | +0.36(+0.56%) |
Jun 25, 2013 | 65.38 | 65.46 | 64.83 | 65.24 | 189,350 | +0.52(+0.80%) |
Jun 24, 2013 | 65.06 | 65.15 | 64.26 | 64.73 | 373,071 | -0.94(-1.43%) |
Jun 21, 2013 | 66.16 | 66.24 | 65.12 | 65.67 | 287,434 | -0.37(-0.56%) |
Jun 20, 2013 | 66.90 | 67.12 | 65.87 | 66.04 | 350,961 | -1.52(-2.25%) |
Jun 19, 2013 | 68.27 | 68.35 | 67.55 | 67.56 | 264,163 | -0.67(-0.98%) |
Jun 18, 2013 | 67.80 | 68.34 | 67.80 | 68.23 | 149,213 | +0.56(+0.83%) |
Jun 17, 2013 | 67.41 | 68.06 | 67.40 | 67.67 | 218,831 | +0.71(+1.06%) |
Jun 14, 2013 | 67.36 | 67.55 | 66.83 | 66.96 | 177,913 | -0.45(-0.67%) |
Jun 13, 2013 | 66.55 | 67.53 | 66.41 | 67.41 | 182,671 | +0.75(+1.13%) |
Jun 12, 2013 | 67.72 | 67.72 | 66.51 | 66.66 | 194,340 | -0.55(-0.82%) |
Jun 11, 2013 | 67.27 | 67.84 | 67.05 | 67.21 | 192,264 | -0.76(-1.12%) |
Jun 10, 2013 | 68.15 | 68.24 | 67.85 | 67.97 | 207,719 | +0.10(+0.14%) |
Jun 07, 2013 | 67.30 | 67.89 | 67.05 | 67.87 | 178,051 | +0.67(+0.99%) |
Jun 06, 2013 | 67.38 | 67.38 | 66.36 | 67.21 | 283,971 | +0.17(+0.25%) |
Jun 05, 2013 | 67.55 | 67.75 | 66.93 | 67.04 | 294,501 | -0.67(-1.00%) |
Jun 04, 2013 | 68.30 | 68.53 | 67.50 | 67.71 | 272,243 | -0.48(-0.70%) |
Jun 03, 2013 | 67.98 | 68.19 | 67.37 | 68.19 | 298,717 | +0.34(+0.50%) |
May 31, 2013 | 68.25 | 68.78 | 67.85 | 67.85 | 459,152 | -0.57(-0.83%) |
May 30, 2013 | 67.89 | 68.71 | 67.89 | 68.42 | 252,355 | +0.65(+0.96%) |
May 29, 2013 | 67.60 | 67.98 | 67.30 | 67.77 | 189,527 | -0.08(-0.12%) |
May 28, 2013 | 68.12 | 68.36 | 67.67 | 67.85 | 248,871 | +0.51(+0.75%) |
May 24, 2013 | 67.17 | 67.38 | 66.84 | 67.35 | 175,897 | -0.13(-0.20%) |
May 23, 2013 | 66.76 | 67.71 | 66.73 | 67.48 | 346,868 | -0.04(-0.05%) |
May 22, 2013 | 68.39 | 68.78 | 67.21 | 67.52 | 347,695 | -0.82(-1.20%) |
May 21, 2013 | 68.39 | 68.55 | 68.06 | 68.33 | 297,352 | -0.11(-0.16%) |
May 20, 2013 | 68.33 | 68.69 | 68.23 | 68.44 | 432,164 | +0.04(+0.06%) |
May 17, 2013 | 67.92 | 68.42 | 67.82 | 68.40 | 206,240 | +0.75(+1.12%) |
May 16, 2013 | 67.47 | 68.11 | 67.47 | 67.64 | 341,166 | +0.36(+0.53%) |
May 15, 2013 | 67.05 | 67.32 | 66.88 | 67.29 | 199,575 | +0.43(+0.64%) |
May 13, 2013 | 66.93 | 67.08 | 66.76 | 66.86 | 167,760 | -0.14(-0.21%) |
May 10, 2013 | 66.84 | 67.10 | 66.69 | 67.00 | 163,789 | +0.30(+0.45%) |
May 09, 2013 | 66.77 | 67.19 | 66.62 | 66.70 | 140,124 | -0.25(-0.37%) |
May 08, 2013 | 66.47 | 66.95 | 66.24 | 66.95 | 216,756 | +0.51(+0.76%) |
May 07, 2013 | 66.62 | 66.72 | 66.12 | 66.44 | 278,286 | -0.08(-0.12%) |
May 06, 2013 | 66.39 | 66.59 | 66.27 | 66.52 | 217,917 | +0.36(+0.55%) |
May 03, 2013 | 65.97 | 66.34 | 65.91 | 66.16 | 289,994 | +0.70(+1.07%) |
May 02, 2013 | 64.71 | 65.52 | 64.63 | 65.46 | 188,698 | +0.95(+1.47%) |
May 01, 2013 | 65.05 | 65.13 | 64.41 | 64.51 | 263,790 | -0.59(-0.90%) |
Apr 30, 2013 | 64.48 | 65.11 | 64.28 | 65.09 | 201,299 | +0.73(+1.13%) |
Apr 29, 2013 | 63.69 | 64.55 | 63.66 | 64.36 | 143,795 | +0.91(+1.43%) |
Apr 26, 2013 | 63.35 | 63.62 | 63.18 | 63.46 | 228,319 | -0.01(-0.01%) |
Apr 25, 2013 | 63.40 | 63.86 | 63.29 | 63.47 | 180,371 | +0.23(+0.37%) |
Apr 24, 2013 | 62.80 | 63.48 | 62.58 | 63.24 | 283,160 | +0.32(+0.51%) |
Apr 23, 2013 | 62.36 | 63.15 | 62.36 | 62.92 | 598,563 | +0.86(+1.39%) |
Apr 22, 2013 | 61.74 | 62.26 | 61.39 | 62.05 | 269,875 | +0.52(+0.85%) |
Apr 19, 2013 | 61.50 | 61.85 | 61.05 | 61.53 | 207,006 | -0.08(-0.13%) |
Apr 18, 2013 | 62.69 | 62.78 | 61.41 | 61.61 | 211,841 | -0.91(-1.46%) |
Apr 17, 2013 | 63.37 | 63.37 | 62.21 | 62.53 | 267,536 | -1.43(-2.24%) |
Apr 16, 2013 | 63.44 | 63.98 | 63.29 | 63.95 | 188,580 | +0.92(+1.47%) |
Apr 15, 2013 | 64.02 | 64.07 | 62.97 | 63.03 | 204,343 | -1.23(-1.92%) |
Apr 12, 2013 | 64.36 | 64.47 | 63.79 | 64.27 | 165,052 | -0.39(-0.60%) |
Apr 11, 2013 | 64.62 | 64.75 | 64.35 | 64.66 | 158,817 | -0.27(-0.41%) |
Apr 10, 2013 | 63.96 | 65.01 | 63.78 | 64.92 | 212,397 | +1.22(+1.91%) |
Apr 09, 2013 | 63.43 | 63.88 | 63.13 | 63.71 | 154,861 | +0.48(+0.76%) |
Apr 08, 2013 | 62.85 | 63.23 | 62.74 | 63.23 | 151,533 | +0.21(+0.34%) |
Apr 05, 2013 | 62.71 | 63.10 | 62.42 | 63.01 | 343,897 | -0.58(-0.91%) |
Apr 04, 2013 | 63.63 | 63.68 | 63.27 | 63.59 | 293,497 | -0.07(-0.11%) |
Apr 03, 2013 | 64.28 | 64.36 | 63.51 | 63.66 | 226,455 | -0.49(-0.76%) |
Apr 02, 2013 | 64.27 | 64.53 | 64.00 | 64.15 | 216,328 | +0.09(+0.14%) |