Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 65.67 | 66.50 | 65.53 | 65.54 | 195,730 | -0.43(-0.65%) |
Jun 27, 2013 | 65.05 | 66.61 | 64.97 | 65.97 | 94,142 | +1.00(+1.54%) |
Jun 26, 2013 | 65.90 | 66.31 | 64.92 | 64.97 | 131,106 | -0.71(-1.08%) |
Jun 25, 2013 | 66.44 | 66.44 | 65.08 | 65.68 | 137,409 | -0.16(-0.24%) |
Jun 24, 2013 | 64.79 | 66.56 | 64.64 | 65.84 | 139,699 | +0.70(+1.07%) |
Jun 21, 2013 | 64.84 | 65.54 | 64.42 | 65.14 | 239,013 | +0.50(+0.77%) |
Jun 20, 2013 | 65.44 | 65.68 | 64.30 | 64.64 | 108,961 | -1.24(-1.88%) |
Jun 19, 2013 | 66.87 | 66.89 | 65.82 | 65.88 | 65,348 | -1.11(-1.66%) |
Jun 18, 2013 | 66.50 | 67.08 | 66.33 | 66.99 | 87,845 | +0.48(+0.72%) |
Jun 17, 2013 | 65.99 | 66.74 | 65.49 | 66.51 | 249,660 | +0.73(+1.11%) |
Jun 14, 2013 | 67.12 | 67.20 | 65.23 | 65.78 | 102,929 | -1.38(-2.05%) |
Jun 13, 2013 | 66.13 | 67.40 | 65.65 | 67.16 | 70,140 | +1.02(+1.54%) |
Jun 12, 2013 | 67.12 | 67.48 | 66.10 | 66.14 | 92,337 | -0.79(-1.18%) |
Jun 11, 2013 | 66.92 | 67.47 | 65.90 | 66.93 | 75,817 | -0.48(-0.71%) |
Jun 10, 2013 | 66.98 | 67.53 | 66.40 | 67.41 | 54,161 | +0.80(+1.20%) |
Jun 07, 2013 | 66.08 | 66.83 | 65.72 | 66.61 | 77,211 | +0.95(+1.45%) |
Jun 06, 2013 | 65.29 | 65.73 | 64.70 | 65.66 | 104,999 | +0.27(+0.41%) |
Jun 05, 2013 | 66.09 | 66.29 | 65.34 | 65.39 | 68,367 | -0.79(-1.19%) |
Jun 04, 2013 | 66.56 | 66.88 | 65.31 | 66.18 | 122,848 | -0.39(-0.59%) |
Jun 03, 2013 | 65.23 | 66.77 | 65.00 | 66.57 | 274,597 | +1.09(+1.66%) |
May 31, 2013 | 65.48 | 66.68 | 65.18 | 65.48 | 173,434 | -0.42(-0.64%) |
May 30, 2013 | 65.51 | 66.58 | 65.28 | 65.90 | 124,811 | +0.33(+0.50%) |
May 29, 2013 | 66.49 | 66.82 | 65.47 | 65.57 | 134,053 | -1.01(-1.52%) |
May 28, 2013 | 65.73 | 67.00 | 65.73 | 66.58 | 153,024 | +1.36(+2.09%) |
May 24, 2013 | 64.98 | 65.86 | 64.42 | 65.22 | 205,183 | -0.06(-0.09%) |
May 23, 2013 | 64.56 | 65.34 | 64.24 | 65.28 | 86,186 | +0.47(+0.73%) |
May 22, 2013 | 65.47 | 65.86 | 64.63 | 64.81 | 112,989 | -0.73(-1.11%) |
May 21, 2013 | 65.69 | 66.21 | 64.84 | 65.54 | 101,308 | -0.15(-0.23%) |
May 20, 2013 | 65.73 | 65.94 | 65.07 | 65.69 | 118,197 | -0.16(-0.24%) |
May 17, 2013 | 66.66 | 66.70 | 64.94 | 65.85 | 147,655 | -0.41(-0.62%) |
May 16, 2013 | 66.04 | 67.18 | 65.88 | 66.26 | 97,500 | +0.10(+0.15%) |
May 15, 2013 | 65.12 | 66.35 | 64.96 | 66.16 | 127,841 | +1.87(+2.91%) |
May 13, 2013 | 63.86 | 64.38 | 63.42 | 64.29 | 95,675 | +0.37(+0.58%) |
May 10, 2013 | 63.94 | 64.53 | 63.30 | 63.92 | 201,603 | +0.13(+0.20%) |
May 09, 2013 | 65.00 | 67.41 | 63.21 | 63.79 | 270,763 | -0.15(-0.23%) |
May 08, 2013 | 63.72 | 64.00 | 62.74 | 63.94 | 269,282 | +0.25(+0.39%) |
May 07, 2013 | 63.61 | 63.98 | 63.30 | 63.69 | 116,910 | +0.08(+0.13%) |
May 06, 2013 | 64.29 | 64.40 | 63.52 | 63.61 | 113,674 | -0.66(-1.03%) |
May 03, 2013 | 64.35 | 65.00 | 63.70 | 64.27 | 144,194 | +0.57(+0.89%) |
May 02, 2013 | 63.31 | 64.20 | 63.25 | 63.70 | 168,283 | +0.59(+0.93%) |
May 01, 2013 | 63.64 | 64.01 | 63.08 | 63.11 | 210,884 | -0.60(-0.94%) |
Apr 30, 2013 | 63.92 | 64.01 | 63.13 | 63.71 | 201,556 | -0.41(-0.64%) |
Apr 29, 2013 | 64.11 | 64.27 | 63.58 | 64.12 | 241,671 | +0.12(+0.19%) |
Apr 26, 2013 | 64.34 | 64.41 | 63.88 | 64.00 | 109,110 | -0.41(-0.64%) |
Apr 25, 2013 | 64.36 | 64.89 | 63.97 | 64.41 | 99,758 | +0.00(+0.00%) |
Apr 24, 2013 | 66.03 | 66.42 | 64.27 | 64.41 | 120,755 | -1.62(-2.45%) |
Apr 23, 2013 | 64.73 | 66.06 | 64.49 | 66.03 | 172,818 | +1.62(+2.52%) |
Apr 22, 2013 | 63.60 | 64.88 | 62.53 | 64.41 | 182,435 | +0.74(+1.16%) |
Apr 19, 2013 | 64.16 | 64.33 | 62.85 | 63.67 | 196,488 | -0.51(-0.79%) |
Apr 18, 2013 | 63.86 | 64.80 | 63.50 | 64.18 | 221,876 | +0.27(+0.42%) |
Apr 17, 2013 | 64.18 | 64.79 | 63.46 | 63.91 | 248,989 | -0.53(-0.82%) |
Apr 16, 2013 | 62.54 | 64.74 | 62.07 | 64.44 | 330,925 | +2.33(+3.75%) |
Apr 15, 2013 | 61.62 | 62.92 | 61.49 | 62.11 | 287,512 | +0.36(+0.58%) |
Apr 12, 2013 | 61.54 | 62.02 | 61.52 | 61.75 | 128,378 | +0.02(+0.03%) |
Apr 11, 2013 | 61.70 | 62.29 | 61.49 | 61.73 | 130,090 | +0.01(+0.02%) |
Apr 10, 2013 | 61.16 | 61.85 | 60.90 | 61.72 | 203,593 | +0.56(+0.92%) |
Apr 09, 2013 | 61.55 | 61.90 | 60.74 | 61.16 | 115,323 | -0.35(-0.57%) |
Apr 08, 2013 | 61.67 | 61.88 | 61.24 | 61.51 | 68,395 | -0.13(-0.21%) |
Apr 05, 2013 | 61.91 | 62.31 | 61.56 | 61.64 | 74,932 | -0.88(-1.41%) |
Apr 04, 2013 | 62.49 | 62.90 | 62.10 | 62.52 | 73,547 | +0.23(+0.37%) |
Apr 03, 2013 | 63.10 | 63.60 | 61.64 | 62.29 | 197,251 | -0.83(-1.31%) |
Apr 02, 2013 | 63.30 | 64.12 | 62.91 | 63.12 | 168,815 | +0.05(+0.08%) |