Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 77.43 | 77.64 | 76.59 | 77.08 | 5,661 | +0.74(+0.97%) |
Jun 27, 2013 | 75.70 | 77.11 | 75.70 | 76.34 | 13,605 | +0.85(+1.12%) |
Jun 26, 2013 | 74.90 | 75.78 | 73.98 | 75.49 | 17,550 | +0.79(+1.05%) |
Jun 25, 2013 | 73.57 | 75.06 | 69.78 | 74.70 | 81,265 | +0.45(+0.60%) |
Jun 24, 2013 | 75.53 | 75.53 | 73.53 | 74.26 | 11,273 | -1.45(-1.92%) |
Jun 21, 2013 | 76.92 | 77.64 | 75.63 | 75.71 | 12,530 | -1.01(-1.32%) |
Jun 20, 2013 | 78.55 | 78.55 | 76.72 | 76.72 | 19,128 | -2.52(-3.18%) |
Jun 19, 2013 | 79.11 | 80.28 | 79.06 | 79.24 | 9,989 | +0.69(+0.88%) |
Jun 18, 2013 | 78.38 | 78.55 | 77.07 | 78.55 | 29,569 | +0.56(+0.72%) |
Jun 17, 2013 | 76.39 | 78.54 | 76.39 | 77.99 | 7,218 | +1.37(+1.79%) |
Jun 14, 2013 | 76.45 | 77.41 | 75.74 | 76.62 | 13,935 | -0.38(-0.50%) |
Jun 13, 2013 | 78.25 | 78.47 | 76.51 | 77.01 | 6,054 | -1.40(-1.78%) |
Jun 12, 2013 | 79.51 | 80.84 | 77.64 | 78.40 | 15,169 | -1.78(-2.22%) |
Jun 11, 2013 | 77.64 | 80.73 | 77.64 | 80.18 | 11,806 | +0.36(+0.45%) |
Jun 10, 2013 | 76.55 | 81.21 | 75.83 | 79.83 | 24,108 | +3.85(+5.06%) |
Jun 07, 2013 | 75.90 | 76.68 | 75.53 | 75.98 | 4,940 | +0.47(+0.62%) |
Jun 06, 2013 | 74.44 | 75.76 | 74.44 | 75.52 | 4,238 | +1.08(+1.45%) |
Jun 05, 2013 | 73.98 | 74.95 | 73.74 | 74.44 | 2,846 | +0.26(+0.34%) |
Jun 04, 2013 | 75.82 | 75.82 | 74.04 | 74.18 | 15,036 | -1.63(-2.14%) |
Jun 03, 2013 | 75.35 | 75.90 | 74.83 | 75.81 | 14,605 | +1.07(+1.43%) |
May 31, 2013 | 73.88 | 75.84 | 73.75 | 74.74 | 10,685 | +0.95(+1.29%) |
May 30, 2013 | 73.95 | 73.98 | 73.47 | 73.79 | 8,608 | -0.14(-0.19%) |
May 29, 2013 | 74.62 | 75.08 | 73.53 | 73.93 | 6,767 | -0.51(-0.69%) |
May 28, 2013 | 72.22 | 74.60 | 71.83 | 74.44 | 11,705 | +1.79(+2.46%) |
May 24, 2013 | 72.35 | 72.79 | 72.20 | 72.65 | 3,091 | +1.12(+1.57%) |
May 23, 2013 | 70.96 | 72.16 | 69.42 | 71.53 | 13,205 | +0.39(+0.55%) |
May 22, 2013 | 72.70 | 72.82 | 71.01 | 71.14 | 10,790 | -1.45(-1.99%) |
May 21, 2013 | 72.61 | 72.76 | 71.62 | 72.58 | 6,329 | +0.24(+0.33%) |
May 20, 2013 | 71.24 | 72.54 | 71.09 | 72.35 | 5,518 | +1.32(+1.86%) |
May 17, 2013 | 71.00 | 71.04 | 70.33 | 71.02 | 7,221 | +0.50(+0.71%) |
May 16, 2013 | 69.90 | 70.60 | 69.52 | 70.52 | 6,433 | +0.37(+0.53%) |
May 15, 2013 | 68.87 | 70.17 | 68.60 | 70.15 | 3,671 | +0.37(+0.54%) |
May 13, 2013 | 69.31 | 70.46 | 68.93 | 69.77 | 7,445 | +0.54(+0.78%) |
May 10, 2013 | 68.05 | 69.41 | 67.68 | 69.23 | 11,860 | +1.19(+1.75%) |
May 09, 2013 | 68.36 | 68.50 | 68.05 | 68.05 | 6,963 | -0.03(-0.04%) |
May 08, 2013 | 67.37 | 68.50 | 67.16 | 68.07 | 8,670 | +0.78(+1.15%) |
May 07, 2013 | 66.26 | 67.55 | 66.26 | 67.30 | 11,663 | +0.75(+1.13%) |
May 06, 2013 | 65.98 | 66.71 | 65.45 | 66.55 | 7,203 | +0.22(+0.34%) |
May 03, 2013 | 66.41 | 67.22 | 66.25 | 66.32 | 9,558 | +0.04(+0.06%) |
May 02, 2013 | 66.36 | 66.67 | 65.61 | 66.28 | 6,355 | -0.39(-0.59%) |
May 01, 2013 | 66.19 | 67.34 | 65.99 | 66.68 | 5,175 | +1.25(+1.91%) |
Apr 30, 2013 | 65.20 | 66.37 | 65.38 | 65.42 | 5,399 | -0.95(-1.43%) |
Apr 29, 2013 | 66.68 | 66.68 | 65.88 | 66.37 | 13,955 | -0.21(-0.32%) |
Apr 26, 2013 | 65.76 | 67.23 | 65.76 | 66.58 | 7,012 | +0.49(+0.75%) |
Apr 25, 2013 | 66.27 | 66.43 | 65.14 | 66.09 | 8,692 | +0.32(+0.49%) |
Apr 24, 2013 | 65.41 | 66.29 | 64.48 | 65.77 | 8,803 | +0.11(+0.17%) |
Apr 23, 2013 | 64.09 | 65.66 | 64.09 | 65.66 | 11,315 | +1.41(+2.19%) |
Apr 22, 2013 | 64.92 | 65.33 | 63.98 | 64.25 | 19,822 | -1.96(-2.97%) |
Apr 19, 2013 | 64.48 | 66.72 | 64.47 | 66.22 | 4,506 | +1.40(+2.16%) |
Apr 18, 2013 | 64.78 | 64.91 | 64.16 | 64.82 | 4,192 | -0.14(-0.21%) |
Apr 17, 2013 | 65.91 | 65.91 | 62.81 | 64.96 | 7,824 | -0.78(-1.18%) |
Apr 16, 2013 | 64.85 | 65.86 | 64.36 | 65.73 | 15,559 | +0.84(+1.29%) |
Apr 15, 2013 | 65.76 | 66.73 | 61.59 | 64.89 | 28,471 | -1.77(-2.66%) |
Apr 12, 2013 | 66.19 | 66.76 | 66.17 | 66.67 | 9,846 | +0.17(+0.26%) |
Apr 11, 2013 | 66.68 | 66.92 | 66.40 | 66.49 | 17,321 | -0.18(-0.27%) |
Apr 10, 2013 | 66.68 | 66.76 | 66.13 | 66.68 | 26,791 | -0.43(-0.64%) |
Apr 09, 2013 | 65.77 | 67.20 | 65.77 | 67.10 | 8,653 | +1.34(+2.04%) |
Apr 08, 2013 | 65.76 | 66.15 | 65.67 | 65.76 | 30,535 | +0.01(+0.01%) |
Apr 05, 2013 | 65.31 | 66.16 | 64.85 | 65.75 | 27,702 | -0.25(-0.37%) |
Apr 04, 2013 | 65.76 | 66.27 | 64.85 | 66.00 | 65,202 | +0.73(+1.12%) |
Apr 03, 2013 | 67.73 | 67.73 | 65.15 | 65.27 | 16,271 | -1.50(-2.24%) |
Apr 02, 2013 | 66.16 | 67.52 | 66.06 | 66.77 | 17,640 | +0.61(+0.93%) |