Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 66.17 | 66.79 | 65.80 | 66.56 | 2,231,925 | +1.48(+2.27%) |
Jun 26, 2013 | 65.17 | 65.54 | 64.92 | 65.08 | 2,560,809 | +0.66(+1.02%) |
Jun 25, 2013 | 64.26 | 64.66 | 63.95 | 64.42 | 1,708,426 | +1.42(+2.25%) |
Jun 24, 2013 | 62.89 | 63.79 | 62.30 | 63.01 | 4,649,445 | -1.11(-1.72%) |
Jun 21, 2013 | 65.45 | 65.91 | 63.66 | 64.11 | 6,158,474 | -1.06(-1.62%) |
Jun 20, 2013 | 65.69 | 65.70 | 64.29 | 65.17 | 5,565,273 | -1.96(-2.91%) |
Jun 19, 2013 | 68.36 | 68.37 | 66.90 | 67.13 | 4,325,635 | -0.80(-1.17%) |
Jun 18, 2013 | 68.46 | 68.54 | 67.89 | 67.92 | 3,831,473 | -0.83(-1.21%) |
Jun 17, 2013 | 69.38 | 69.61 | 68.72 | 68.76 | 1,746,188 | -0.43(-0.62%) |
Jun 14, 2013 | 69.37 | 69.71 | 68.85 | 69.19 | 2,971,410 | +0.39(+0.57%) |
Jun 13, 2013 | 67.64 | 68.98 | 67.59 | 68.80 | 2,519,518 | +1.24(+1.83%) |
Jun 12, 2013 | 67.42 | 67.86 | 67.41 | 67.56 | 2,236,296 | +0.81(+1.21%) |
Jun 11, 2013 | 67.16 | 67.61 | 66.54 | 66.75 | 4,556,007 | -1.46(-2.14%) |
Jun 10, 2013 | 68.73 | 68.73 | 67.98 | 68.21 | 2,249,114 | -0.69(-1.00%) |
Jun 07, 2013 | 69.06 | 69.26 | 68.68 | 68.89 | 2,184,234 | -0.38(-0.54%) |
Jun 06, 2013 | 68.97 | 69.29 | 68.50 | 69.27 | 2,863,770 | +0.10(+0.15%) |
Jun 05, 2013 | 69.48 | 69.61 | 69.10 | 69.17 | 1,793,651 | -0.46(-0.66%) |
Jun 04, 2013 | 69.65 | 69.81 | 69.58 | 69.63 | 1,210,590 | -0.04(-0.05%) |
Jun 03, 2013 | 69.41 | 69.68 | 68.89 | 69.67 | 3,137,125 | +0.02(+0.03%) |
May 31, 2013 | 70.04 | 70.10 | 69.42 | 69.65 | 1,912,259 | -0.44(-0.62%) |
May 30, 2013 | 70.05 | 70.19 | 69.95 | 70.08 | 1,699,527 | -0.08(-0.11%) |
May 29, 2013 | 70.31 | 70.37 | 70.06 | 70.16 | 2,006,003 | -0.67(-0.95%) |
May 28, 2013 | 71.37 | 71.37 | 70.84 | 70.84 | 1,673,609 | -0.49(-0.69%) |
May 24, 2013 | 71.51 | 71.57 | 71.32 | 71.33 | 1,227,384 | -0.33(-0.46%) |
May 23, 2013 | 71.75 | 71.85 | 71.54 | 71.66 | 886,262 | -0.44(-0.61%) |
May 22, 2013 | 72.29 | 72.45 | 72.08 | 72.10 | 616,623 | -0.03(-0.04%) |
May 21, 2013 | 72.26 | 72.27 | 72.09 | 72.13 | 722,633 | -0.08(-0.11%) |
May 20, 2013 | 72.39 | 72.51 | 72.21 | 72.21 | 1,123,787 | -0.19(-0.27%) |
May 17, 2013 | 72.67 | 72.67 | 72.39 | 72.40 | 1,358,974 | -0.08(-0.12%) |
May 16, 2013 | 72.29 | 72.57 | 72.25 | 72.49 | 1,315,208 | +0.25(+0.35%) |
May 15, 2013 | 72.42 | 72.43 | 72.20 | 72.23 | 665,418 | -0.25(-0.34%) |
May 13, 2013 | 72.80 | 72.87 | 72.46 | 72.48 | 1,867,116 | -0.48(-0.66%) |
May 10, 2013 | 73.28 | 73.29 | 72.95 | 72.96 | 1,194,900 | -0.54(-0.74%) |
May 09, 2013 | 73.35 | 73.52 | 73.35 | 73.51 | 547,392 | +0.22(+0.30%) |
May 08, 2013 | 73.23 | 73.31 | 73.21 | 73.29 | 644,378 | +0.05(+0.07%) |
May 07, 2013 | 73.40 | 73.44 | 73.23 | 73.24 | 1,437,939 | -0.19(-0.26%) |
May 06, 2013 | 73.44 | 73.51 | 73.35 | 73.43 | 897,657 | -0.07(-0.09%) |
May 03, 2013 | 73.75 | 73.75 | 73.44 | 73.49 | 1,288,786 | -0.18(-0.25%) |
May 02, 2013 | 73.57 | 73.68 | 73.52 | 73.67 | 431,279 | +0.30(+0.41%) |
May 01, 2013 | 73.32 | 73.42 | 73.23 | 73.37 | 565,634 | +0.12(+0.16%) |
Apr 30, 2013 | 73.07 | 73.26 | 73.05 | 73.26 | 1,007,493 | +0.28(+0.39%) |
Apr 29, 2013 | 72.83 | 72.98 | 72.83 | 72.97 | 1,354,893 | +0.25(+0.35%) |
Apr 26, 2013 | 72.76 | 72.76 | 72.70 | 72.72 | 1,679,195 | -0.04(-0.06%) |
Apr 25, 2013 | 72.84 | 72.88 | 72.75 | 72.76 | 871,368 | -0.07(-0.10%) |
Apr 24, 2013 | 72.88 | 72.90 | 72.80 | 72.83 | 1,153,747 | +0.07(+0.09%) |
Apr 23, 2013 | 72.77 | 72.86 | 72.70 | 72.77 | 1,161,017 | +0.14(+0.19%) |
Apr 22, 2013 | 72.54 | 72.63 | 72.53 | 72.63 | 783,332 | +0.11(+0.15%) |
Apr 19, 2013 | 72.39 | 72.53 | 72.32 | 72.52 | 585,732 | +0.19(+0.26%) |
Apr 18, 2013 | 72.48 | 72.55 | 72.32 | 72.33 | 1,279,276 | -0.14(-0.19%) |
Apr 17, 2013 | 72.48 | 72.53 | 72.32 | 72.47 | 2,085,139 | -0.18(-0.25%) |
Apr 16, 2013 | 72.77 | 72.82 | 72.62 | 72.65 | 2,280,117 | -0.10(-0.13%) |
Apr 15, 2013 | 72.98 | 73.00 | 72.72 | 72.75 | 765,649 | -0.31(-0.43%) |
Apr 12, 2013 | 72.89 | 73.06 | 72.83 | 73.06 | 1,336,162 | +0.25(+0.34%) |
Apr 11, 2013 | 72.74 | 72.84 | 72.69 | 72.82 | 1,083,245 | +0.16(+0.22%) |
Apr 10, 2013 | 72.67 | 72.75 | 72.55 | 72.65 | 1,072,745 | +0.04(+0.05%) |
Apr 09, 2013 | 72.62 | 72.70 | 72.60 | 72.62 | 1,072,937 | -0.08(-0.12%) |
Apr 08, 2013 | 72.68 | 72.76 | 72.59 | 72.70 | 960,384 | +0.30(+0.42%) |
Apr 05, 2013 | 72.01 | 72.47 | 71.94 | 72.40 | 1,756,538 | +0.92(+1.29%) |
Apr 04, 2013 | 71.35 | 71.69 | 71.30 | 71.48 | 1,428,638 | +0.30(+0.42%) |
Apr 03, 2013 | 70.95 | 71.23 | 70.95 | 71.18 | 1,684,850 | +0.31(+0.44%) |
Apr 02, 2013 | 70.88 | 70.92 | 70.76 | 70.87 | 1,268,885 | +0.09(+0.13%) |