Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 65.58 | 65.94 | 64.46 | 65.50 | 2,221,280 | +1.62(+2.54%) |
Jun 26, 2013 | 62.90 | 64.04 | 62.86 | 63.88 | 2,702,021 | +1.37(+2.19%) |
Jun 25, 2013 | 61.70 | 63.01 | 61.49 | 62.51 | 2,900,533 | +1.18(+1.92%) |
Jun 24, 2013 | 60.51 | 61.98 | 59.77 | 61.33 | 3,111,009 | -0.57(-0.92%) |
Jun 21, 2013 | 63.18 | 63.27 | 59.60 | 61.90 | 5,920,989 | -0.80(-1.28%) |
Jun 20, 2013 | 64.56 | 64.67 | 62.10 | 62.70 | 3,975,264 | -2.19(-3.37%) |
Jun 19, 2013 | 65.64 | 65.67 | 64.80 | 64.89 | 2,717,152 | -0.53(-0.81%) |
Jun 18, 2013 | 65.00 | 65.73 | 64.59 | 65.42 | 2,978,189 | +0.46(+0.71%) |
Jun 17, 2013 | 66.95 | 67.10 | 64.85 | 64.96 | 4,822,358 | -1.19(-1.80%) |
Jun 14, 2013 | 67.91 | 68.11 | 65.40 | 66.15 | 0 | -0.69(-1.03%) |
Jun 13, 2013 | 64.85 | 67.57 | 64.08 | 66.84 | 14,399,136 | +2.54(+3.95%) |
Jun 12, 2013 | 68.59 | 68.77 | 63.52 | 64.30 | 20,951,728 | -3.55(-5.23%) |
Jun 11, 2013 | 70.00 | 70.74 | 67.84 | 67.85 | 28,884,046 | -14.43(-17.54%) |
Jun 10, 2013 | 81.66 | 82.50 | 80.84 | 82.28 | 7,104,822 | +0.85(+1.04%) |
Jun 07, 2013 | 80.30 | 81.96 | 80.25 | 81.43 | 0 | +1.87(+2.35%) |
Jun 06, 2013 | 78.90 | 79.61 | 77.95 | 79.56 | 807,777 | +0.68(+0.86%) |
Jun 05, 2013 | 80.18 | 80.86 | 78.41 | 78.88 | 0 | -1.60(-1.99%) |
Jun 04, 2013 | 79.36 | 82.48 | 79.29 | 80.48 | 2,682,674 | +1.19(+1.50%) |
Jun 03, 2013 | 78.65 | 79.39 | 77.59 | 79.29 | 1,359,345 | +1.48(+1.90%) |
May 31, 2013 | 77.91 | 78.96 | 77.41 | 77.81 | 1,284,621 | -0.13(-0.17%) |
May 30, 2013 | 78.80 | 79.69 | 77.89 | 77.94 | 0 | -0.85(-1.08%) |
May 29, 2013 | 78.75 | 79.53 | 77.25 | 78.79 | 1,223,421 | +0.42(+0.54%) |
May 28, 2013 | 79.31 | 80.22 | 77.75 | 78.37 | 895,666 | -0.52(-0.66%) |
May 24, 2013 | 78.30 | 79.17 | 78.04 | 78.89 | 0 | -0.15(-0.19%) |
May 23, 2013 | 77.92 | 80.21 | 76.80 | 79.04 | 0 | +0.58(+0.74%) |
May 22, 2013 | 80.74 | 81.70 | 77.93 | 78.46 | 0 | -3.00(-3.68%) |
May 21, 2013 | 80.38 | 82.47 | 80.22 | 81.46 | 0 | +0.84(+1.04%) |
May 20, 2013 | 80.48 | 81.26 | 80.11 | 80.62 | 0 | -0.43(-0.53%) |
May 17, 2013 | 79.43 | 81.32 | 79.43 | 81.05 | 0 | +1.20(+1.50%) |
May 16, 2013 | 80.89 | 81.44 | 79.55 | 79.85 | 1,363,290 | -0.73(-0.91%) |
May 15, 2013 | 81.27 | 81.69 | 80.32 | 80.58 | 0 | +1.03(+1.29%) |
May 13, 2013 | 80.05 | 81.28 | 79.42 | 79.55 | 0 | -0.86(-1.07%) |
May 10, 2013 | 79.13 | 81.30 | 78.26 | 80.41 | 0 | +1.34(+1.69%) |
May 09, 2013 | 75.45 | 81.25 | 74.86 | 79.07 | 0 | +3.99(+5.31%) |
May 08, 2013 | 76.61 | 76.61 | 74.47 | 75.08 | 0 | +0.29(+0.39%) |
May 07, 2013 | 74.22 | 74.90 | 74.10 | 74.79 | 1,989,499 | +0.39(+0.52%) |
May 06, 2013 | 76.51 | 76.61 | 74.21 | 74.40 | 1,858,802 | -1.96(-2.57%) |
May 03, 2013 | 76.05 | 77.10 | 76.09 | 76.36 | 0 | -0.52(-0.68%) |
May 02, 2013 | 75.80 | 77.04 | 75.32 | 76.88 | 0 | +1.44(+1.91%) |
May 01, 2013 | 75.95 | 76.37 | 75.04 | 75.44 | 1,528,785 | -0.69(-0.91%) |
Apr 30, 2013 | 74.73 | 76.20 | 74.50 | 76.13 | 0 | +1.08(+1.44%) |
Apr 29, 2013 | 74.63 | 75.21 | 74.04 | 75.05 | 1,336,102 | +0.91(+1.23%) |
Apr 26, 2013 | 74.90 | 75.10 | 73.45 | 74.14 | 1,545,651 | -0.96(-1.28%) |
Apr 25, 2013 | 75.90 | 76.80 | 74.48 | 75.10 | 0 | -0.68(-0.90%) |
Apr 24, 2013 | 74.79 | 76.07 | 73.57 | 75.78 | 2,283,521 | +1.52(+2.05%) |
Apr 23, 2013 | 73.80 | 77.27 | 73.89 | 74.26 | 6,380,747 | +0.37(+0.50%) |
Apr 22, 2013 | 69.20 | 74.23 | 68.43 | 73.89 | 6,337,190 | +5.51(+8.06%) |
Apr 19, 2013 | 68.73 | 69.49 | 67.51 | 68.38 | 2,401,207 | -0.47(-0.68%) |
Apr 18, 2013 | 71.31 | 71.51 | 68.36 | 68.85 | 3,764,525 | -2.49(-3.49%) |
Apr 17, 2013 | 70.64 | 71.75 | 69.69 | 71.34 | 3,519,603 | +1.31(+1.87%) |
Apr 16, 2013 | 69.59 | 71.32 | 69.35 | 70.03 | 2,610,561 | +0.89(+1.29%) |
Apr 15, 2013 | 69.60 | 71.87 | 68.81 | 69.14 | 3,837,186 | -0.46(-0.66%) |
Apr 12, 2013 | 68.55 | 69.89 | 67.75 | 69.60 | 2,566,946 | +0.79(+1.15%) |
Apr 11, 2013 | 66.57 | 69.03 | 66.50 | 68.81 | 2,921,023 | +2.28(+3.43%) |
Apr 10, 2013 | 66.57 | 67.41 | 66.12 | 66.53 | 1,880,592 | +0.48(+0.73%) |
Apr 09, 2013 | 65.92 | 67.57 | 64.70 | 66.05 | 2,546,459 | +0.29(+0.44%) |
Apr 08, 2013 | 64.12 | 65.80 | 63.92 | 65.76 | 1,928,561 | +1.43(+2.22%) |
Apr 05, 2013 | 64.63 | 64.77 | 62.80 | 64.33 | 3,401,749 | -1.33(-2.03%) |
Apr 04, 2013 | 63.40 | 66.10 | 63.12 | 65.66 | 3,145,951 | +1.42(+2.21%) |
Apr 03, 2013 | 63.44 | 65.38 | 63.01 | 64.24 | 2,480,479 | +1.00(+1.58%) |
Apr 02, 2013 | 62.54 | 63.58 | 62.36 | 63.24 | 1,525,837 | +0.92(+1.48%) |