Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 69.74 | 70.66 | 69.57 | 70.26 | 1,842,669 | +0.38(+0.54%) |
Jun 27, 2013 | 69.59 | 70.14 | 69.44 | 69.89 | 1,247,713 | +0.65(+0.94%) |
Jun 26, 2013 | 68.32 | 69.50 | 68.32 | 69.23 | 1,052,088 | +1.24(+1.82%) |
Jun 25, 2013 | 68.42 | 68.44 | 67.70 | 68.00 | 1,132,199 | +0.05(+0.08%) |
Jun 24, 2013 | 67.73 | 68.55 | 67.44 | 67.94 | 1,243,869 | -0.26(-0.38%) |
Jun 21, 2013 | 67.30 | 68.20 | 67.06 | 68.20 | 3,767,063 | +1.09(+1.62%) |
Jun 20, 2013 | 68.79 | 69.11 | 67.01 | 67.12 | 1,917,594 | -2.20(-3.18%) |
Jun 19, 2013 | 70.34 | 70.87 | 69.32 | 69.32 | 1,087,596 | -1.20(-1.71%) |
Jun 18, 2013 | 70.62 | 70.78 | 70.34 | 70.52 | 840,045 | -0.09(-0.12%) |
Jun 17, 2013 | 70.59 | 70.92 | 70.24 | 70.61 | 912,522 | +0.45(+0.64%) |
Jun 14, 2013 | 69.25 | 70.33 | 68.86 | 70.16 | 1,147,494 | +0.99(+1.43%) |
Jun 13, 2013 | 68.89 | 69.22 | 68.36 | 69.17 | 1,246,523 | +0.17(+0.25%) |
Jun 12, 2013 | 69.57 | 69.60 | 69.00 | 69.00 | 983,765 | -0.19(-0.27%) |
Jun 11, 2013 | 68.93 | 69.93 | 68.68 | 69.19 | 1,154,042 | -0.11(-0.16%) |
Jun 10, 2013 | 70.30 | 70.49 | 68.85 | 69.30 | 2,294,284 | -1.13(-1.60%) |
Jun 07, 2013 | 69.57 | 70.42 | 69.52 | 70.42 | 1,445,422 | +1.34(+1.94%) |
Jun 06, 2013 | 69.23 | 69.30 | 68.54 | 69.08 | 1,623,476 | -0.09(-0.13%) |
Jun 05, 2013 | 69.80 | 69.95 | 69.13 | 69.17 | 1,707,587 | -0.79(-1.14%) |
Jun 04, 2013 | 69.63 | 70.16 | 69.44 | 69.96 | 1,684,651 | +0.35(+0.51%) |
Jun 03, 2013 | 70.05 | 70.07 | 69.06 | 69.61 | 2,493,876 | -0.52(-0.74%) |
May 31, 2013 | 70.80 | 71.04 | 68.78 | 70.13 | 3,334,959 | -1.05(-1.48%) |
May 30, 2013 | 70.44 | 71.85 | 70.33 | 71.18 | 2,740,754 | +0.68(+0.97%) |
May 29, 2013 | 70.62 | 71.22 | 69.74 | 70.50 | 3,633,143 | -0.42(-0.60%) |
May 28, 2013 | 70.69 | 71.20 | 70.29 | 70.92 | 1,532,109 | +0.68(+0.97%) |
May 24, 2013 | 70.04 | 70.24 | 69.43 | 70.24 | 1,333,877 | +0.02(+0.02%) |
May 23, 2013 | 69.78 | 70.55 | 69.42 | 70.22 | 1,215,055 | +0.05(+0.07%) |
May 22, 2013 | 69.43 | 70.71 | 69.33 | 70.18 | 1,205,851 | +0.90(+1.29%) |
May 21, 2013 | 69.52 | 69.83 | 69.08 | 69.28 | 1,401,644 | -0.27(-0.39%) |
May 20, 2013 | 70.60 | 70.74 | 69.46 | 69.55 | 1,336,344 | -1.02(-1.44%) |
May 17, 2013 | 70.46 | 70.57 | 69.91 | 70.57 | 1,546,379 | +0.13(+0.18%) |
May 16, 2013 | 70.53 | 70.95 | 70.24 | 70.45 | 1,425,137 | -0.30(-0.42%) |
May 15, 2013 | 70.28 | 70.78 | 69.94 | 70.74 | 969,995 | +1.34(+1.93%) |
May 13, 2013 | 68.93 | 69.49 | 68.79 | 69.41 | 1,020,547 | +0.56(+0.81%) |
May 10, 2013 | 68.78 | 68.92 | 68.39 | 68.85 | 829,031 | +0.12(+0.17%) |
May 09, 2013 | 69.69 | 69.90 | 68.64 | 68.73 | 1,070,174 | -0.92(-1.32%) |
May 08, 2013 | 69.78 | 70.02 | 69.21 | 69.65 | 980,871 | -0.27(-0.38%) |
May 07, 2013 | 69.51 | 69.97 | 69.51 | 69.91 | 763,353 | +0.47(+0.68%) |
May 06, 2013 | 70.06 | 70.06 | 69.28 | 69.44 | 547,084 | -0.70(-1.00%) |
May 03, 2013 | 70.24 | 70.29 | 69.93 | 70.15 | 976,652 | +0.22(+0.31%) |
May 02, 2013 | 68.88 | 70.10 | 68.86 | 69.93 | 1,342,452 | +1.00(+1.45%) |
May 01, 2013 | 69.65 | 69.88 | 68.80 | 68.93 | 1,834,054 | -0.91(-1.30%) |
Apr 30, 2013 | 69.03 | 69.84 | 68.87 | 69.84 | 1,757,363 | +0.81(+1.18%) |
Apr 29, 2013 | 68.61 | 69.08 | 68.40 | 69.02 | 1,974,460 | +0.43(+0.63%) |
Apr 26, 2013 | 69.33 | 69.62 | 68.57 | 68.59 | 2,446,379 | -1.03(-1.48%) |
Apr 25, 2013 | 70.34 | 71.61 | 69.35 | 69.62 | 2,367,576 | -0.35(-0.50%) |
Apr 24, 2013 | 71.55 | 72.05 | 69.92 | 69.98 | 2,319,801 | -1.50(-2.09%) |
Apr 23, 2013 | 70.95 | 71.61 | 70.77 | 71.47 | 1,400,758 | +0.71(+1.01%) |
Apr 22, 2013 | 70.77 | 70.88 | 70.21 | 70.76 | 1,778,014 | -0.03(-0.04%) |
Apr 19, 2013 | 70.14 | 71.04 | 70.14 | 70.79 | 1,342,433 | +0.71(+1.02%) |
Apr 18, 2013 | 69.74 | 70.31 | 69.52 | 70.08 | 1,329,128 | +0.41(+0.58%) |
Apr 17, 2013 | 69.62 | 69.85 | 69.33 | 69.67 | 1,351,734 | -0.18(-0.26%) |
Apr 16, 2013 | 68.11 | 69.88 | 67.75 | 69.85 | 1,851,513 | +2.17(+3.21%) |
Apr 15, 2013 | 67.73 | 68.17 | 67.53 | 67.68 | 1,691,549 | -0.09(-0.13%) |
Apr 12, 2013 | 67.75 | 67.93 | 67.54 | 67.77 | 951,452 | -0.07(-0.10%) |
Apr 11, 2013 | 67.96 | 68.23 | 67.67 | 67.84 | 1,022,986 | -0.11(-0.16%) |
Apr 10, 2013 | 67.22 | 67.97 | 67.17 | 67.95 | 935,187 | +0.82(+1.23%) |
Apr 09, 2013 | 66.85 | 67.38 | 66.67 | 67.13 | 1,195,869 | +0.35(+0.53%) |
Apr 08, 2013 | 66.89 | 67.06 | 66.45 | 66.77 | 985,997 | -0.15(-0.22%) |
Apr 05, 2013 | 66.90 | 67.15 | 66.77 | 66.92 | 1,374,880 | -0.27(-0.40%) |
Apr 04, 2013 | 67.44 | 67.68 | 67.01 | 67.19 | 1,104,334 | -0.05(-0.08%) |
Apr 03, 2013 | 67.62 | 67.74 | 67.13 | 67.24 | 2,138,349 | -0.45(-0.67%) |
Apr 02, 2013 | 68.21 | 68.39 | 67.36 | 67.70 | 1,750,041 | -0.47(-0.69%) |