Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 69.10 | 71.26 | 69.03 | 69.18 | 495,891 | +1.08(+1.58%) |
Jun 26, 2013 | 66.95 | 68.18 | 66.71 | 68.10 | 107,980 | +1.54(+2.31%) |
Jun 25, 2013 | 65.64 | 66.56 | 64.87 | 66.56 | 351,684 | +1.46(+2.25%) |
Jun 24, 2013 | 64.71 | 65.56 | 64.17 | 65.10 | 138,174 | -0.08(-0.12%) |
Jun 21, 2013 | 65.87 | 66.79 | 64.67 | 65.17 | 218,937 | -0.54(-0.82%) |
Jun 20, 2013 | 67.25 | 68.10 | 65.40 | 65.71 | 137,699 | -2.54(-3.72%) |
Jun 19, 2013 | 70.41 | 70.57 | 68.18 | 68.25 | 66,960 | -2.00(-2.85%) |
Jun 18, 2013 | 70.10 | 71.34 | 69.64 | 70.26 | 144,257 | +0.15(+0.22%) |
Jun 17, 2013 | 69.80 | 70.18 | 69.03 | 70.10 | 110,228 | +1.31(+1.90%) |
Jun 14, 2013 | 67.95 | 69.03 | 67.56 | 68.79 | 76,094 | +0.85(+1.25%) |
Jun 13, 2013 | 66.71 | 68.25 | 66.17 | 67.95 | 67,435 | +0.85(+1.26%) |
Jun 12, 2013 | 67.95 | 68.02 | 66.60 | 67.10 | 63,033 | -0.23(-0.34%) |
Jun 11, 2013 | 68.18 | 68.18 | 66.71 | 67.33 | 65,613 | -1.62(-2.35%) |
Jun 10, 2013 | 68.41 | 69.03 | 67.18 | 68.95 | 44,155 | +0.54(+0.79%) |
Jun 07, 2013 | 68.41 | 68.64 | 67.56 | 68.41 | 75,670 | +0.69(+1.02%) |
Jun 06, 2013 | 68.25 | 68.57 | 64.71 | 67.72 | 219,778 | -0.54(-0.79%) |
Jun 05, 2013 | 70.33 | 71.11 | 67.79 | 68.25 | 222,556 | -2.39(-3.38%) |
Jun 04, 2013 | 72.88 | 72.88 | 69.72 | 70.64 | 132,108 | -2.08(-2.86%) |
Jun 03, 2013 | 73.34 | 73.49 | 70.49 | 72.72 | 141,899 | -0.39(-0.53%) |
May 31, 2013 | 73.26 | 73.80 | 72.03 | 73.11 | 511,624 | -0.46(-0.63%) |
May 30, 2013 | 72.49 | 73.96 | 72.26 | 73.57 | 86,941 | +0.77(+1.06%) |
May 29, 2013 | 70.64 | 73.65 | 70.33 | 72.80 | 156,029 | +1.77(+2.49%) |
May 28, 2013 | 70.84 | 71.64 | 70.03 | 71.03 | 207,208 | +1.00(+1.43%) |
May 24, 2013 | 70.10 | 70.64 | 69.72 | 70.03 | 59,813 | -0.46(-0.66%) |
May 23, 2013 | 69.72 | 71.11 | 69.03 | 70.49 | 74,885 | +0.00(+0.00%) |
May 22, 2013 | 72.11 | 72.65 | 69.64 | 70.49 | 66,492 | -1.62(-2.24%) |
May 21, 2013 | 71.34 | 72.41 | 71.34 | 72.11 | 193,147 | +0.46(+0.65%) |
May 20, 2013 | 71.18 | 71.72 | 70.57 | 71.64 | 63,312 | +0.15(+0.22%) |
May 17, 2013 | 70.18 | 71.64 | 70.03 | 71.49 | 93,994 | +1.23(+1.75%) |
May 16, 2013 | 71.95 | 72.18 | 70.10 | 70.26 | 108,668 | -1.46(-2.04%) |
May 15, 2013 | 71.26 | 72.95 | 70.95 | 71.72 | 149,735 | +1.31(+1.86%) |
May 13, 2013 | 67.79 | 71.64 | 67.79 | 70.41 | 176,193 | +2.23(+3.28%) |
May 10, 2013 | 67.64 | 68.25 | 67.02 | 68.18 | 70,375 | +1.00(+1.49%) |
May 09, 2013 | 68.10 | 68.87 | 65.94 | 67.18 | 151,483 | -0.77(-1.13%) |
May 08, 2013 | 67.41 | 68.49 | 66.33 | 67.95 | 309,508 | +0.31(+0.46%) |
May 07, 2013 | 67.87 | 68.41 | 66.95 | 67.64 | 41,295 | -0.08(-0.11%) |
May 06, 2013 | 67.41 | 69.33 | 67.41 | 67.72 | 50,177 | +0.15(+0.23%) |
May 03, 2013 | 67.02 | 68.25 | 66.17 | 67.56 | 80,473 | +1.39(+2.10%) |
May 02, 2013 | 66.02 | 66.79 | 64.25 | 66.17 | 100,422 | +0.46(+0.70%) |
May 01, 2013 | 66.25 | 66.71 | 65.48 | 65.71 | 127,586 | -0.92(-1.39%) |
Apr 30, 2013 | 67.25 | 67.48 | 65.64 | 66.64 | 127,914 | -0.23(-0.35%) |
Apr 29, 2013 | 63.94 | 67.10 | 61.32 | 66.87 | 171,646 | +3.47(+5.47%) |
Apr 26, 2013 | 63.71 | 64.71 | 62.94 | 63.40 | 125,236 | -0.23(-0.36%) |
Apr 25, 2013 | 62.32 | 65.64 | 62.17 | 63.63 | 86,469 | +1.85(+2.99%) |
Apr 24, 2013 | 60.71 | 62.09 | 60.47 | 61.78 | 56,299 | +1.31(+2.17%) |
Apr 23, 2013 | 60.86 | 61.24 | 59.70 | 60.47 | 31,851 | +0.08(+0.13%) |
Apr 22, 2013 | 60.24 | 60.71 | 58.93 | 60.40 | 67,015 | +0.00(+0.00%) |
Apr 19, 2013 | 59.40 | 60.55 | 58.47 | 60.40 | 59,941 | +0.85(+1.42%) |
Apr 18, 2013 | 59.55 | 60.09 | 58.16 | 59.55 | 97,605 | -0.08(-0.13%) |
Apr 17, 2013 | 61.63 | 61.78 | 58.59 | 59.63 | 80,996 | -2.47(-3.97%) |
Apr 16, 2013 | 61.63 | 62.25 | 61.17 | 62.09 | 56,889 | +1.16(+1.90%) |
Apr 15, 2013 | 64.87 | 65.02 | 60.78 | 60.94 | 135,291 | -4.47(-6.83%) |
Apr 12, 2013 | 65.87 | 66.25 | 64.40 | 65.40 | 34,896 | -0.85(-1.28%) |
Apr 11, 2013 | 66.17 | 66.33 | 65.02 | 66.25 | 44,438 | +0.39(+0.58%) |
Apr 10, 2013 | 65.87 | 66.56 | 65.48 | 65.87 | 65,611 | +0.23(+0.35%) |
Apr 09, 2013 | 65.94 | 66.10 | 64.87 | 65.64 | 71,307 | +0.00(+0.00%) |
Apr 08, 2013 | 64.63 | 65.71 | 63.63 | 65.64 | 58,479 | +1.46(+2.28%) |
Apr 05, 2013 | 62.25 | 64.71 | 61.32 | 64.17 | 101,390 | +0.92(+1.46%) |
Apr 04, 2013 | 63.02 | 63.71 | 62.01 | 63.25 | 120,284 | -0.31(-0.48%) |
Apr 03, 2013 | 65.10 | 65.87 | 62.94 | 63.56 | 126,989 | -2.39(-3.62%) |
Apr 02, 2013 | 66.87 | 67.79 | 65.48 | 65.94 | 130,290 | -1.00(-1.50%) |