Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 69.01 | 69.77 | 68.49 | 68.55 | 213,115 | -0.56(-0.81%) |
Jun 27, 2013 | 68.65 | 69.23 | 68.48 | 69.11 | 225,343 | +0.82(+1.20%) |
Jun 26, 2013 | 68.47 | 69.13 | 68.20 | 68.29 | 120,264 | +0.37(+0.54%) |
Jun 25, 2013 | 68.21 | 68.21 | 67.37 | 67.92 | 171,054 | +0.23(+0.34%) |
Jun 24, 2013 | 67.32 | 68.23 | 67.13 | 67.69 | 97,991 | -0.45(-0.66%) |
Jun 21, 2013 | 68.29 | 68.52 | 67.25 | 68.14 | 146,973 | +0.12(+0.18%) |
Jun 20, 2013 | 68.50 | 69.11 | 67.89 | 68.02 | 93,283 | -1.26(-1.82%) |
Jun 19, 2013 | 70.08 | 70.32 | 69.22 | 69.28 | 93,166 | -0.76(-1.09%) |
Jun 18, 2013 | 70.00 | 70.49 | 69.80 | 70.04 | 118,279 | +0.15(+0.21%) |
Jun 17, 2013 | 68.63 | 70.19 | 68.44 | 69.89 | 123,528 | +1.72(+2.52%) |
Jun 14, 2013 | 67.93 | 68.21 | 67.27 | 68.17 | 148,841 | +0.35(+0.52%) |
Jun 13, 2013 | 67.33 | 67.96 | 66.65 | 67.82 | 167,815 | +0.22(+0.33%) |
Jun 12, 2013 | 68.86 | 68.86 | 67.42 | 67.60 | 153,531 | -0.82(-1.20%) |
Jun 11, 2013 | 68.65 | 69.23 | 68.24 | 68.42 | 112,657 | -0.87(-1.26%) |
Jun 10, 2013 | 70.10 | 70.10 | 69.10 | 69.29 | 129,440 | -0.43(-0.62%) |
Jun 07, 2013 | 69.78 | 69.95 | 69.27 | 69.72 | 210,473 | +0.37(+0.53%) |
Jun 06, 2013 | 69.11 | 69.60 | 68.50 | 69.35 | 175,375 | +0.29(+0.42%) |
Jun 05, 2013 | 70.14 | 70.47 | 68.76 | 69.06 | 315,961 | -1.09(-1.55%) |
Jun 04, 2013 | 69.79 | 70.49 | 69.17 | 70.15 | 227,416 | +0.53(+0.76%) |
Jun 03, 2013 | 68.98 | 69.79 | 68.27 | 69.62 | 282,989 | +0.61(+0.88%) |
May 31, 2013 | 69.56 | 70.31 | 68.83 | 69.01 | 323,952 | -0.90(-1.29%) |
May 30, 2013 | 67.76 | 70.26 | 67.75 | 69.91 | 372,887 | +2.22(+3.28%) |
May 29, 2013 | 67.75 | 67.83 | 66.59 | 67.69 | 163,201 | -0.43(-0.63%) |
May 28, 2013 | 68.00 | 68.50 | 67.57 | 68.12 | 148,775 | +0.93(+1.38%) |
May 24, 2013 | 66.45 | 67.38 | 66.10 | 67.19 | 91,479 | +0.34(+0.51%) |
May 23, 2013 | 66.39 | 67.49 | 66.39 | 66.85 | 98,808 | +0.02(+0.03%) |
May 22, 2013 | 67.44 | 67.86 | 66.13 | 66.83 | 136,345 | -0.73(-1.08%) |
May 21, 2013 | 67.51 | 67.71 | 66.93 | 67.56 | 114,154 | -0.09(-0.13%) |
May 20, 2013 | 68.63 | 68.77 | 67.44 | 67.65 | 128,903 | -0.98(-1.43%) |
May 17, 2013 | 68.50 | 68.63 | 67.81 | 68.63 | 184,021 | +0.60(+0.88%) |
May 16, 2013 | 67.21 | 68.34 | 67.06 | 68.03 | 200,826 | +0.86(+1.28%) |
May 15, 2013 | 65.54 | 67.25 | 65.47 | 67.17 | 250,371 | +2.23(+3.43%) |
May 13, 2013 | 64.60 | 65.27 | 64.49 | 64.94 | 74,889 | -0.06(-0.09%) |
May 10, 2013 | 65.00 | 65.66 | 64.59 | 65.00 | 129,881 | +0.05(+0.08%) |
May 09, 2013 | 65.53 | 65.53 | 64.70 | 64.95 | 174,683 | -0.48(-0.73%) |
May 08, 2013 | 65.39 | 65.67 | 64.96 | 65.43 | 198,698 | +0.04(+0.06%) |
May 07, 2013 | 63.72 | 65.44 | 63.72 | 65.39 | 184,371 | +1.68(+2.64%) |
May 06, 2013 | 64.22 | 64.30 | 63.19 | 63.71 | 108,367 | -0.30(-0.47%) |
May 03, 2013 | 64.05 | 64.70 | 63.83 | 64.01 | 302,317 | +0.43(+0.68%) |
May 02, 2013 | 62.72 | 63.76 | 62.59 | 63.58 | 200,554 | +1.12(+1.79%) |
May 01, 2013 | 62.85 | 63.59 | 62.45 | 62.46 | 247,671 | -0.78(-1.23%) |
Apr 30, 2013 | 63.38 | 63.49 | 62.85 | 63.24 | 168,052 | -0.55(-0.86%) |
Apr 29, 2013 | 62.07 | 63.91 | 62.07 | 63.79 | 125,614 | +1.74(+2.80%) |
Apr 26, 2013 | 62.75 | 62.63 | 61.84 | 62.05 | 231,488 | -0.58(-0.93%) |
Apr 25, 2013 | 59.52 | 63.25 | 59.52 | 62.63 | 304,181 | +3.76(+6.39%) |
Apr 24, 2013 | 58.86 | 59.23 | 58.46 | 58.87 | 117,768 | -0.19(-0.32%) |
Apr 23, 2013 | 58.48 | 59.25 | 58.27 | 59.06 | 124,372 | +0.90(+1.55%) |
Apr 22, 2013 | 58.78 | 58.78 | 57.23 | 58.16 | 86,668 | -0.34(-0.58%) |
Apr 19, 2013 | 57.49 | 59.19 | 57.14 | 58.50 | 172,678 | +1.01(+1.76%) |
Apr 18, 2013 | 57.54 | 58.32 | 57.21 | 57.49 | 161,778 | +0.16(+0.28%) |
Apr 17, 2013 | 58.48 | 58.67 | 57.00 | 57.33 | 126,978 | -1.64(-2.78%) |
Apr 16, 2013 | 57.50 | 59.04 | 57.34 | 58.97 | 125,174 | +1.71(+2.99%) |
Apr 15, 2013 | 59.11 | 59.51 | 57.16 | 57.26 | 122,499 | -2.20(-3.70%) |
Apr 12, 2013 | 59.41 | 59.74 | 58.56 | 59.46 | 104,708 | -0.18(-0.30%) |
Apr 11, 2013 | 59.99 | 60.11 | 59.56 | 59.64 | 124,403 | -0.37(-0.62%) |
Apr 10, 2013 | 58.20 | 60.10 | 58.20 | 60.01 | 131,456 | +1.85(+3.18%) |
Apr 09, 2013 | 59.55 | 59.75 | 58.07 | 58.16 | 219,426 | -1.36(-2.28%) |
Apr 08, 2013 | 59.07 | 59.65 | 58.66 | 59.52 | 82,930 | +0.63(+1.07%) |
Apr 05, 2013 | 58.84 | 59.22 | 58.65 | 58.89 | 133,357 | -0.98(-1.64%) |
Apr 04, 2013 | 59.56 | 59.89 | 59.36 | 59.87 | 140,270 | +0.12(+0.20%) |
Apr 03, 2013 | 60.45 | 60.69 | 59.59 | 59.75 | 131,098 | -0.63(-1.04%) |
Apr 02, 2013 | 60.46 | 61.05 | 60.11 | 60.38 | 105,425 | +0.22(+0.37%) |