Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 66.38 | 67.00 | 66.01 | 66.77 | 2,224,881 | +1.48(+2.27%) |
Jun 26, 2013 | 65.38 | 65.74 | 65.13 | 65.28 | 2,552,727 | +0.66(+1.02%) |
Jun 25, 2013 | 64.46 | 64.86 | 64.15 | 64.63 | 1,703,034 | +1.42(+2.25%) |
Jun 24, 2013 | 63.09 | 63.99 | 62.50 | 63.21 | 4,634,772 | -1.11(-1.72%) |
Jun 21, 2013 | 65.66 | 66.12 | 63.86 | 64.32 | 6,139,038 | -1.06(-1.62%) |
Jun 20, 2013 | 65.90 | 65.91 | 64.49 | 65.38 | 5,547,710 | -1.96(-2.91%) |
Jun 19, 2013 | 68.58 | 68.58 | 67.11 | 67.34 | 4,311,984 | -0.80(-1.17%) |
Jun 18, 2013 | 68.67 | 68.75 | 68.11 | 68.14 | 3,819,382 | -0.84(-1.21%) |
Jun 17, 2013 | 69.60 | 69.83 | 68.94 | 68.97 | 1,740,677 | -0.43(-0.62%) |
Jun 14, 2013 | 69.59 | 69.93 | 69.07 | 69.41 | 2,962,032 | +0.39(+0.57%) |
Jun 13, 2013 | 67.86 | 69.20 | 67.81 | 69.02 | 2,511,567 | +1.24(+1.83%) |
Jun 12, 2013 | 67.64 | 68.08 | 67.63 | 67.77 | 2,229,238 | +0.81(+1.21%) |
Jun 11, 2013 | 67.37 | 67.82 | 66.75 | 66.96 | 4,541,629 | -1.46(-2.14%) |
Jun 10, 2013 | 68.95 | 68.95 | 68.20 | 68.42 | 2,242,016 | -0.69(-1.00%) |
Jun 07, 2013 | 69.28 | 69.48 | 68.89 | 69.11 | 2,177,341 | -0.38(-0.54%) |
Jun 06, 2013 | 69.19 | 69.51 | 68.71 | 69.49 | 2,854,732 | +0.10(+0.15%) |
Jun 05, 2013 | 69.70 | 69.83 | 69.31 | 69.39 | 1,787,991 | -0.46(-0.66%) |
Jun 04, 2013 | 69.88 | 70.03 | 69.80 | 69.85 | 1,206,769 | -0.04(-0.05%) |
Jun 03, 2013 | 69.63 | 69.91 | 69.11 | 69.89 | 3,127,224 | +0.02(+0.03%) |
May 31, 2013 | 70.26 | 70.32 | 69.64 | 69.87 | 1,906,224 | -0.44(-0.62%) |
May 30, 2013 | 70.28 | 70.42 | 70.17 | 70.31 | 1,694,163 | -0.08(-0.11%) |
May 29, 2013 | 70.53 | 70.60 | 70.28 | 70.39 | 1,999,672 | -0.67(-0.95%) |
May 28, 2013 | 71.60 | 71.60 | 71.06 | 71.06 | 1,668,327 | -0.49(-0.69%) |
May 24, 2013 | 71.74 | 71.80 | 71.55 | 71.55 | 1,223,510 | -0.33(-0.46%) |
May 23, 2013 | 71.98 | 72.08 | 71.77 | 71.89 | 883,465 | -0.44(-0.61%) |
May 22, 2013 | 72.52 | 72.68 | 72.31 | 72.33 | 614,677 | -0.03(-0.04%) |
May 21, 2013 | 72.49 | 72.50 | 72.32 | 72.36 | 720,353 | -0.08(-0.11%) |
May 20, 2013 | 72.61 | 72.74 | 72.44 | 72.44 | 1,120,240 | -0.19(-0.27%) |
May 17, 2013 | 72.90 | 72.90 | 72.62 | 72.63 | 1,354,685 | -0.09(-0.12%) |
May 16, 2013 | 72.52 | 72.80 | 72.47 | 72.72 | 1,311,058 | +0.26(+0.35%) |
May 15, 2013 | 72.64 | 72.66 | 72.43 | 72.46 | 663,318 | -0.25(-0.34%) |
May 13, 2013 | 73.03 | 73.10 | 72.69 | 72.71 | 1,861,224 | -0.48(-0.66%) |
May 10, 2013 | 73.51 | 73.53 | 73.18 | 73.19 | 1,191,129 | -0.55(-0.74%) |
May 09, 2013 | 73.59 | 73.75 | 73.59 | 73.74 | 545,665 | +0.22(+0.30%) |
May 08, 2013 | 73.46 | 73.54 | 73.44 | 73.52 | 642,344 | +0.05(+0.07%) |
May 07, 2013 | 73.63 | 73.67 | 73.46 | 73.47 | 1,433,401 | -0.19(-0.26%) |
May 06, 2013 | 73.67 | 73.74 | 73.59 | 73.66 | 894,824 | -0.07(-0.09%) |
May 03, 2013 | 73.99 | 73.99 | 73.68 | 73.73 | 1,284,719 | -0.18(-0.25%) |
May 02, 2013 | 73.80 | 73.91 | 73.75 | 73.91 | 429,918 | +0.30(+0.41%) |
May 01, 2013 | 73.55 | 73.65 | 73.47 | 73.60 | 563,849 | +0.12(+0.16%) |
Apr 30, 2013 | 73.30 | 73.49 | 73.28 | 73.49 | 1,004,314 | +0.28(+0.39%) |
Apr 29, 2013 | 73.06 | 73.22 | 73.06 | 73.20 | 1,350,617 | +0.25(+0.35%) |
Apr 26, 2013 | 72.99 | 72.99 | 72.93 | 72.95 | 1,673,896 | -0.04(-0.06%) |
Apr 25, 2013 | 73.07 | 73.11 | 72.98 | 72.99 | 868,618 | -0.07(-0.10%) |
Apr 24, 2013 | 73.11 | 73.13 | 73.03 | 73.06 | 1,150,106 | +0.07(+0.09%) |
Apr 23, 2013 | 73.00 | 73.09 | 72.93 | 73.00 | 1,157,353 | +0.14(+0.19%) |
Apr 22, 2013 | 72.77 | 72.86 | 72.76 | 72.86 | 780,860 | +0.11(+0.15%) |
Apr 19, 2013 | 72.62 | 72.76 | 72.55 | 72.75 | 583,883 | +0.19(+0.26%) |
Apr 18, 2013 | 72.71 | 72.78 | 72.54 | 72.56 | 1,275,238 | -0.14(-0.19%) |
Apr 17, 2013 | 72.71 | 72.76 | 72.55 | 72.70 | 2,078,559 | -0.18(-0.25%) |
Apr 16, 2013 | 73.00 | 73.05 | 72.85 | 72.88 | 2,272,922 | -0.10(-0.13%) |
Apr 15, 2013 | 73.21 | 73.23 | 72.95 | 72.98 | 763,233 | -0.31(-0.43%) |
Apr 12, 2013 | 73.13 | 73.29 | 73.06 | 73.29 | 1,331,945 | +0.25(+0.34%) |
Apr 11, 2013 | 72.97 | 73.07 | 72.92 | 73.05 | 1,079,826 | +0.16(+0.22%) |
Apr 10, 2013 | 72.90 | 72.98 | 72.78 | 72.88 | 1,069,360 | +0.04(+0.05%) |
Apr 09, 2013 | 72.85 | 72.93 | 72.83 | 72.85 | 1,069,551 | -0.08(-0.12%) |
Apr 08, 2013 | 72.91 | 72.99 | 72.82 | 72.93 | 957,353 | +0.30(+0.42%) |
Apr 05, 2013 | 72.24 | 72.70 | 72.16 | 72.63 | 1,750,995 | +0.93(+1.29%) |
Apr 04, 2013 | 71.58 | 71.91 | 71.52 | 71.70 | 1,424,130 | +0.30(+0.42%) |
Apr 03, 2013 | 71.18 | 71.45 | 71.17 | 71.41 | 1,679,533 | +0.31(+0.44%) |
Apr 02, 2013 | 71.10 | 71.15 | 70.99 | 71.09 | 1,264,881 | +0.09(+0.13%) |