Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 77.96 | 79.33 | 77.58 | 77.71 | 64,895 | -0.55(-0.71%) |
Jun 27, 2013 | 75.85 | 78.73 | 75.85 | 78.26 | 0 | +2.59(+3.43%) |
Jun 26, 2013 | 75.26 | 75.87 | 74.59 | 75.67 | 0 | +0.91(+1.21%) |
Jun 25, 2013 | 74.20 | 75.90 | 73.56 | 74.76 | 0 | +1.12(+1.53%) |
Jun 24, 2013 | 75.10 | 75.10 | 71.20 | 73.64 | 0 | -1.20(-1.60%) |
Jun 21, 2013 | 77.12 | 77.26 | 74.48 | 74.83 | 65,411 | -1.79(-2.33%) |
Jun 20, 2013 | 76.64 | 76.98 | 75.51 | 76.62 | 0 | -0.02(-0.03%) |
Jun 19, 2013 | 77.66 | 77.66 | 76.56 | 76.65 | 0 | -0.68(-0.88%) |
Jun 18, 2013 | 77.34 | 77.95 | 76.66 | 77.33 | 0 | +0.31(+0.41%) |
Jun 17, 2013 | 78.18 | 78.18 | 76.59 | 77.01 | 0 | -1.15(-1.47%) |
Jun 14, 2013 | 78.80 | 78.80 | 77.93 | 78.16 | 0 | -0.39(-0.50%) |
Jun 13, 2013 | 78.41 | 79.23 | 77.43 | 78.55 | 28,809 | +0.51(+0.65%) |
Jun 12, 2013 | 78.21 | 78.25 | 77.26 | 78.05 | 21,125 | -0.08(-0.10%) |
Jun 11, 2013 | 76.78 | 78.34 | 76.78 | 78.12 | 12,180 | +0.60(+0.78%) |
Jun 10, 2013 | 77.50 | 78.02 | 76.80 | 77.52 | 0 | +0.49(+0.64%) |
Jun 07, 2013 | 76.12 | 77.44 | 76.12 | 77.03 | 0 | +1.12(+1.47%) |
Jun 06, 2013 | 75.66 | 75.91 | 74.61 | 75.91 | 0 | +0.60(+0.80%) |
Jun 05, 2013 | 77.33 | 77.33 | 75.13 | 75.31 | 0 | -1.45(-1.88%) |
Jun 04, 2013 | 76.58 | 77.11 | 76.42 | 76.76 | 0 | +0.12(+0.16%) |
Jun 03, 2013 | 77.81 | 77.81 | 76.23 | 76.63 | 34,729 | -0.79(-1.02%) |
May 31, 2013 | 77.71 | 78.43 | 76.18 | 77.42 | 36,720 | -0.81(-1.03%) |
May 30, 2013 | 78.18 | 78.56 | 77.63 | 78.23 | 0 | +0.37(+0.48%) |
May 29, 2013 | 77.52 | 78.48 | 77.45 | 77.86 | 56,313 | -0.05(-0.07%) |
May 28, 2013 | 77.04 | 77.97 | 77.04 | 77.91 | 5,880 | +1.40(+1.83%) |
May 24, 2013 | 76.59 | 76.59 | 76.38 | 76.51 | 0 | -0.53(-0.69%) |
May 23, 2013 | 76.62 | 77.04 | 76.37 | 77.04 | 0 | -0.01(-0.01%) |
May 22, 2013 | 76.55 | 77.05 | 76.23 | 77.05 | 0 | +0.52(+0.68%) |
May 21, 2013 | 76.70 | 76.97 | 76.32 | 76.53 | 0 | +0.14(+0.18%) |
May 20, 2013 | 76.18 | 76.83 | 76.18 | 76.39 | 0 | +0.05(+0.07%) |
May 17, 2013 | 76.86 | 77.11 | 76.32 | 76.34 | 0 | -0.17(-0.22%) |
May 16, 2013 | 76.38 | 77.02 | 76.34 | 76.51 | 9,475 | +0.07(+0.09%) |
May 15, 2013 | 76.19 | 77.10 | 76.19 | 76.44 | 0 | +0.51(+0.67%) |
May 13, 2013 | 74.19 | 75.97 | 74.18 | 75.93 | 0 | +0.16(+0.20%) |
May 10, 2013 | 75.66 | 75.91 | 75.32 | 75.77 | 0 | +0.01(+0.01%) |
May 09, 2013 | 76.42 | 76.67 | 75.28 | 75.76 | 0 | -0.98(-1.27%) |
May 08, 2013 | 76.66 | 76.74 | 75.82 | 76.74 | 0 | +0.08(+0.10%) |
May 07, 2013 | 76.56 | 77.05 | 76.07 | 76.66 | 0 | +0.68(+0.90%) |
May 06, 2013 | 76.28 | 76.90 | 75.85 | 75.98 | 0 | -0.14(-0.18%) |
May 03, 2013 | 75.60 | 76.64 | 75.60 | 76.12 | 0 | +0.84(+1.11%) |
May 02, 2013 | 73.95 | 75.28 | 73.87 | 75.28 | 0 | +1.70(+2.31%) |
May 01, 2013 | 72.87 | 74.12 | 72.58 | 73.59 | 0 | +0.70(+0.96%) |
Apr 30, 2013 | 70.86 | 72.89 | 70.86 | 72.89 | 0 | +2.06(+2.91%) |
Apr 29, 2013 | 70.96 | 71.90 | 70.83 | 70.83 | 9,755 | +0.10(+0.14%) |
Apr 26, 2013 | 70.90 | 71.72 | 70.73 | 70.73 | 25,037 | -0.59(-0.83%) |
Apr 25, 2013 | 69.25 | 71.45 | 68.98 | 71.31 | 25,310 | +2.63(+3.83%) |
Apr 24, 2013 | 67.69 | 69.14 | 66.66 | 68.69 | 0 | +1.16(+1.72%) |
Apr 23, 2013 | 66.66 | 67.67 | 66.66 | 67.52 | 30,318 | +0.12(+0.18%) |
Apr 22, 2013 | 67.52 | 67.69 | 67.11 | 67.40 | 17,036 | -0.22(-0.33%) |
Apr 19, 2013 | 68.54 | 68.80 | 67.46 | 67.63 | 16,595 | -0.40(-0.58%) |
Apr 18, 2013 | 69.61 | 69.77 | 68.02 | 68.02 | 23,126 | -1.13(-1.64%) |
Apr 17, 2013 | 70.00 | 70.79 | 68.57 | 69.15 | 49,740 | -0.84(-1.21%) |
Apr 16, 2013 | 67.90 | 70.15 | 67.32 | 70.00 | 50,599 | +2.78(+4.14%) |
Apr 15, 2013 | 67.97 | 68.78 | 66.66 | 67.21 | 19,981 | -1.08(-1.58%) |
Apr 12, 2013 | 67.90 | 69.00 | 67.61 | 68.29 | 27,323 | -0.09(-0.12%) |
Apr 11, 2013 | 68.45 | 69.01 | 67.33 | 68.38 | 29,980 | +0.30(+0.44%) |
Apr 10, 2013 | 67.30 | 68.62 | 67.30 | 68.07 | 24,321 | +0.72(+1.07%) |
Apr 09, 2013 | 67.69 | 67.71 | 66.76 | 67.35 | 21,003 | -0.16(-0.24%) |
Apr 08, 2013 | 67.59 | 67.70 | 67.08 | 67.52 | 11,455 | -0.02(-0.03%) |
Apr 05, 2013 | 66.06 | 67.69 | 66.06 | 67.54 | 5,801 | +0.95(+1.43%) |
Apr 04, 2013 | 65.95 | 66.73 | 65.59 | 66.59 | 17,704 | +0.63(+0.95%) |
Apr 03, 2013 | 66.32 | 67.38 | 65.73 | 65.96 | 39,840 | -0.57(-0.85%) |
Apr 02, 2013 | 67.97 | 68.43 | 66.52 | 66.52 | 8,244 | -1.12(-1.66%) |