Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 78.18 | 79.00 | 77.67 | 77.71 | 158,440 | -0.90(-1.14%) |
Jun 27, 2013 | 78.57 | 79.22 | 78.13 | 78.61 | 0 | +0.57(+0.73%) |
Jun 26, 2013 | 77.83 | 79.74 | 76.84 | 78.04 | 0 | +0.74(+0.96%) |
Jun 25, 2013 | 77.75 | 78.13 | 76.13 | 77.29 | 0 | +0.36(+0.47%) |
Jun 24, 2013 | 77.17 | 78.06 | 76.26 | 76.93 | 0 | -0.97(-1.24%) |
Jun 21, 2013 | 77.75 | 78.30 | 76.40 | 77.90 | 208,492 | +0.27(+0.34%) |
Jun 20, 2013 | 79.07 | 79.30 | 77.32 | 77.63 | 0 | -2.16(-2.71%) |
Jun 19, 2013 | 80.65 | 82.17 | 79.71 | 79.79 | 0 | -0.53(-0.66%) |
Jun 18, 2013 | 78.30 | 80.33 | 78.30 | 80.33 | 0 | +2.22(+2.84%) |
Jun 17, 2013 | 77.83 | 78.51 | 77.21 | 78.11 | 0 | +0.95(+1.23%) |
Jun 14, 2013 | 77.50 | 78.61 | 76.91 | 77.16 | 0 | -0.37(-0.48%) |
Jun 13, 2013 | 77.36 | 77.64 | 76.53 | 77.53 | 65,558 | +0.31(+0.40%) |
Jun 12, 2013 | 78.85 | 78.85 | 77.18 | 77.22 | 120,776 | -1.05(-1.34%) |
Jun 11, 2013 | 78.18 | 79.05 | 77.07 | 78.27 | 74,730 | -0.57(-0.72%) |
Jun 10, 2013 | 79.21 | 79.63 | 78.53 | 78.84 | 0 | +0.11(+0.14%) |
Jun 07, 2013 | 76.20 | 79.73 | 76.20 | 78.73 | 0 | +3.23(+4.28%) |
Jun 06, 2013 | 74.23 | 75.53 | 73.58 | 75.50 | 98,018 | +1.25(+1.68%) |
Jun 05, 2013 | 74.42 | 75.07 | 73.91 | 74.25 | 0 | -0.04(-0.05%) |
Jun 04, 2013 | 74.80 | 75.23 | 73.94 | 74.29 | 0 | -0.59(-0.78%) |
Jun 03, 2013 | 75.17 | 75.48 | 73.85 | 74.87 | 188,212 | +0.00(+0.00%) |
May 31, 2013 | 75.49 | 76.38 | 74.86 | 74.87 | 99,935 | -0.98(-1.30%) |
May 30, 2013 | 76.29 | 77.03 | 75.75 | 75.86 | 108,063 | -0.14(-0.19%) |
May 29, 2013 | 76.89 | 77.22 | 75.48 | 76.00 | 213,216 | -1.32(-1.71%) |
May 28, 2013 | 77.95 | 79.14 | 76.81 | 77.32 | 115,980 | +0.17(+0.22%) |
May 24, 2013 | 76.85 | 77.84 | 76.27 | 77.15 | 0 | +0.06(+0.08%) |
May 23, 2013 | 77.16 | 77.42 | 76.74 | 77.09 | 0 | -0.64(-0.82%) |
May 22, 2013 | 78.85 | 79.97 | 77.25 | 77.73 | 0 | -1.22(-1.55%) |
May 21, 2013 | 79.15 | 79.17 | 78.59 | 78.95 | 0 | +0.00(+0.00%) |
May 20, 2013 | 77.85 | 79.58 | 77.85 | 78.95 | 0 | +1.08(+1.39%) |
May 17, 2013 | 78.67 | 79.09 | 77.15 | 77.87 | 0 | -0.62(-0.79%) |
May 16, 2013 | 80.20 | 80.28 | 77.64 | 78.49 | 149,154 | -1.71(-2.13%) |
May 15, 2013 | 79.39 | 80.69 | 79.11 | 80.20 | 0 | +2.31(+2.97%) |
May 13, 2013 | 77.46 | 78.31 | 77.02 | 77.89 | 0 | +0.54(+0.70%) |
May 10, 2013 | 77.33 | 78.48 | 76.81 | 77.35 | 0 | +0.05(+0.07%) |
May 09, 2013 | 78.17 | 78.17 | 76.82 | 77.29 | 0 | -1.21(-1.54%) |
May 08, 2013 | 77.74 | 78.57 | 77.71 | 78.50 | 0 | +0.46(+0.59%) |
May 07, 2013 | 79.63 | 79.63 | 77.07 | 78.04 | 0 | -2.20(-2.74%) |
May 06, 2013 | 79.50 | 80.65 | 79.50 | 80.24 | 0 | +0.58(+0.72%) |
May 03, 2013 | 79.66 | 80.09 | 79.20 | 79.66 | 0 | +0.74(+0.93%) |
May 02, 2013 | 78.64 | 79.51 | 78.20 | 78.92 | 0 | +0.45(+0.58%) |
May 01, 2013 | 78.60 | 79.61 | 78.36 | 78.47 | 0 | -0.66(-0.83%) |
Apr 30, 2013 | 78.74 | 79.16 | 78.13 | 79.13 | 0 | +0.27(+0.35%) |
Apr 29, 2013 | 79.31 | 80.29 | 78.47 | 78.85 | 146,387 | -0.27(-0.35%) |
Apr 26, 2013 | 77.75 | 79.50 | 78.38 | 79.13 | 147,842 | +0.74(+0.95%) |
Apr 25, 2013 | 76.71 | 79.63 | 76.71 | 78.38 | 217,415 | +1.86(+2.43%) |
Apr 24, 2013 | 75.96 | 76.74 | 75.93 | 76.52 | 155,689 | +0.41(+0.54%) |
Apr 23, 2013 | 76.06 | 76.11 | 74.89 | 76.11 | 120,043 | +0.67(+0.89%) |
Apr 22, 2013 | 75.84 | 76.16 | 75.01 | 75.44 | 118,767 | -0.10(-0.13%) |
Apr 19, 2013 | 74.12 | 76.19 | 74.12 | 75.54 | 181,243 | +1.40(+1.89%) |
Apr 18, 2013 | 73.73 | 74.41 | 73.50 | 74.14 | 150,547 | +0.70(+0.95%) |
Apr 17, 2013 | 73.64 | 74.35 | 73.06 | 73.44 | 156,386 | -0.70(-0.95%) |
Apr 16, 2013 | 73.70 | 74.36 | 73.25 | 74.14 | 158,434 | +0.86(+1.17%) |
Apr 15, 2013 | 75.08 | 75.13 | 72.98 | 73.28 | 195,397 | -2.04(-2.71%) |
Apr 12, 2013 | 73.77 | 75.59 | 73.77 | 75.32 | 181,982 | -0.04(-0.06%) |
Apr 11, 2013 | 74.58 | 75.75 | 74.43 | 75.36 | 182,568 | +0.14(+0.19%) |
Apr 10, 2013 | 73.16 | 76.20 | 71.83 | 75.22 | 565,274 | +4.09(+5.75%) |
Apr 09, 2013 | 71.39 | 71.83 | 70.46 | 71.13 | 205,366 | -0.19(-0.26%) |
Apr 08, 2013 | 70.50 | 71.34 | 69.82 | 71.32 | 181,868 | +1.22(+1.75%) |
Apr 05, 2013 | 68.95 | 70.26 | 68.76 | 70.09 | 70,934 | +0.20(+0.28%) |
Apr 04, 2013 | 69.47 | 70.15 | 69.25 | 69.90 | 57,231 | +0.64(+0.92%) |
Apr 03, 2013 | 69.67 | 69.79 | 68.34 | 69.26 | 181,235 | -0.65(-0.93%) |
Apr 02, 2013 | 69.84 | 71.16 | 69.35 | 69.91 | 144,030 | +0.28(+0.41%) |