Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 66.80 | 67.15 | 66.35 | 66.79 | 43,179 | -0.27(-0.40%) |
Jun 27, 2013 | 66.29 | 67.26 | 66.28 | 67.06 | 170,638 | +1.11(+1.68%) |
Jun 26, 2013 | 65.56 | 66.12 | 65.56 | 65.95 | 96,779 | +0.78(+1.19%) |
Jun 25, 2013 | 65.02 | 65.44 | 64.70 | 65.17 | 68,307 | +0.48(+0.74%) |
Jun 24, 2013 | 65.04 | 65.11 | 64.20 | 64.69 | 116,535 | -0.80(-1.21%) |
Jun 21, 2013 | 65.98 | 65.98 | 64.88 | 65.48 | 156,996 | -0.68(-1.02%) |
Jun 20, 2013 | 66.98 | 67.13 | 66.05 | 66.16 | 320,991 | -1.49(-2.21%) |
Jun 19, 2013 | 68.17 | 68.26 | 67.61 | 67.65 | 17,473 | -0.21(-0.30%) |
Jun 18, 2013 | 67.72 | 68.04 | 67.57 | 67.86 | 90,823 | +0.33(+0.49%) |
Jun 17, 2013 | 67.34 | 67.85 | 67.11 | 67.52 | 19,323 | +0.85(+1.28%) |
Jun 14, 2013 | 67.14 | 67.33 | 66.67 | 66.67 | 105,236 | -0.52(-0.77%) |
Jun 13, 2013 | 66.50 | 67.26 | 66.22 | 67.19 | 445,146 | +0.63(+0.94%) |
Jun 12, 2013 | 67.48 | 67.48 | 66.43 | 66.56 | 32,157 | -0.38(-0.57%) |
Jun 11, 2013 | 67.10 | 67.61 | 66.91 | 66.95 | 12,877 | -0.95(-1.40%) |
Jun 10, 2013 | 68.33 | 68.33 | 67.75 | 67.90 | 22,329 | -0.40(-0.59%) |
Jun 07, 2013 | 67.53 | 68.30 | 67.42 | 68.30 | 13,810 | +1.04(+1.55%) |
Jun 06, 2013 | 66.79 | 67.26 | 66.32 | 67.26 | 44,747 | +0.51(+0.76%) |
Jun 05, 2013 | 67.29 | 67.50 | 66.73 | 66.75 | 36,573 | -0.60(-0.89%) |
Jun 04, 2013 | 67.81 | 68.24 | 67.15 | 67.35 | 63,419 | -0.74(-1.09%) |
Jun 03, 2013 | 68.29 | 68.38 | 67.33 | 68.09 | 103,594 | -0.15(-0.22%) |
May 31, 2013 | 68.43 | 69.16 | 67.93 | 68.24 | 722,772 | -0.78(-1.14%) |
May 30, 2013 | 68.41 | 69.16 | 68.41 | 69.03 | 99,417 | +0.59(+0.86%) |
May 29, 2013 | 68.44 | 68.70 | 67.80 | 68.44 | 1,170,010 | -0.33(-0.49%) |
May 28, 2013 | 68.55 | 69.09 | 68.41 | 68.77 | 114,382 | +0.77(+1.13%) |
May 24, 2013 | 67.83 | 68.01 | 67.23 | 68.01 | 38,856 | -0.50(-0.73%) |
May 23, 2013 | 67.75 | 68.79 | 67.65 | 68.51 | 283,804 | -0.15(-0.21%) |
May 22, 2013 | 69.80 | 70.34 | 68.35 | 68.65 | 76,481 | -1.25(-1.78%) |
May 21, 2013 | 70.23 | 70.29 | 69.89 | 69.90 | 290,955 | -0.16(-0.22%) |
May 20, 2013 | 70.26 | 70.38 | 69.95 | 70.06 | 34,441 | -0.31(-0.45%) |
May 17, 2013 | 69.80 | 70.37 | 69.61 | 70.37 | 36,712 | +0.49(+0.70%) |
May 16, 2013 | 69.55 | 70.33 | 69.55 | 69.88 | 29,783 | +0.35(+0.51%) |
May 15, 2013 | 69.12 | 69.54 | 69.12 | 69.53 | 25,929 | +1.15(+1.68%) |
May 13, 2013 | 68.66 | 68.66 | 68.25 | 68.38 | 51,997 | -0.41(-0.60%) |
May 10, 2013 | 68.31 | 68.82 | 68.27 | 68.79 | 18,643 | +0.82(+1.21%) |
May 09, 2013 | 68.13 | 68.35 | 67.91 | 67.97 | 52,584 | -0.52(-0.76%) |
May 08, 2013 | 67.99 | 68.54 | 67.97 | 68.49 | 12,853 | +0.16(+0.23%) |
May 07, 2013 | 68.57 | 68.81 | 68.05 | 68.33 | 27,943 | -0.07(-0.10%) |
May 06, 2013 | 68.18 | 68.43 | 68.15 | 68.40 | 26,875 | +0.27(+0.40%) |
May 03, 2013 | 67.67 | 68.38 | 67.67 | 68.12 | 31,090 | +0.82(+1.23%) |
May 02, 2013 | 66.55 | 67.40 | 66.55 | 67.30 | 57,053 | +0.76(+1.13%) |
May 01, 2013 | 66.92 | 67.46 | 66.50 | 66.54 | 71,403 | -0.41(-0.61%) |
Apr 30, 2013 | 66.80 | 66.98 | 66.17 | 66.96 | 188,520 | -0.11(-0.16%) |
Apr 29, 2013 | 66.48 | 67.18 | 66.48 | 67.06 | 35,957 | +0.69(+1.04%) |
Apr 26, 2013 | 66.19 | 66.47 | 66.14 | 66.37 | 45,780 | +0.15(+0.23%) |
Apr 25, 2013 | 65.87 | 66.56 | 65.82 | 66.22 | 93,264 | -0.28(-0.43%) |
Apr 24, 2013 | 65.99 | 66.50 | 65.99 | 66.50 | 22,107 | +0.45(+0.68%) |
Apr 23, 2013 | 65.70 | 66.30 | 65.55 | 66.05 | 19,213 | +0.75(+1.14%) |
Apr 22, 2013 | 65.13 | 65.45 | 64.76 | 65.31 | 15,775 | +0.35(+0.54%) |
Apr 19, 2013 | 64.89 | 65.21 | 64.33 | 64.95 | 27,937 | +0.26(+0.39%) |
Apr 18, 2013 | 65.58 | 65.63 | 64.58 | 64.70 | 45,049 | -0.78(-1.18%) |
Apr 17, 2013 | 66.28 | 66.28 | 65.11 | 65.47 | 132,321 | -1.15(-1.72%) |
Apr 16, 2013 | 65.85 | 66.73 | 65.85 | 66.62 | 21,968 | +1.08(+1.65%) |
Apr 15, 2013 | 66.61 | 66.74 | 65.49 | 65.54 | 35,511 | -1.32(-1.97%) |
Apr 12, 2013 | 66.68 | 66.87 | 66.07 | 66.86 | 26,663 | +0.01(+0.01%) |
Apr 11, 2013 | 67.18 | 67.18 | 66.72 | 66.85 | 41,157 | -0.65(-0.96%) |
Apr 10, 2013 | 66.27 | 67.57 | 66.27 | 67.50 | 60,659 | +1.36(+2.06%) |
Apr 09, 2013 | 65.95 | 66.34 | 65.55 | 66.13 | 89,378 | +0.31(+0.48%) |
Apr 08, 2013 | 65.46 | 65.85 | 65.22 | 65.82 | 55,655 | +0.11(+0.16%) |
Apr 05, 2013 | 65.20 | 65.79 | 64.81 | 65.71 | 67,028 | -0.64(-0.96%) |
Apr 04, 2013 | 66.34 | 66.38 | 65.94 | 66.35 | 102,492 | -0.07(-0.10%) |
Apr 03, 2013 | 67.62 | 67.62 | 66.30 | 66.42 | 21,013 | -1.05(-1.56%) |
Apr 02, 2013 | 67.76 | 67.84 | 67.34 | 67.47 | 19,484 | +0.19(+0.28%) |