Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 86.50 | 86.78 | 84.93 | 86.08 | 1,555,092 | +1.13(+1.33%) |
Jun 26, 2013 | 86.51 | 86.76 | 84.76 | 84.95 | 1,814,326 | -0.29(-0.34%) |
Jun 25, 2013 | 84.43 | 85.37 | 84.36 | 85.24 | 2,052,117 | +1.24(+1.48%) |
Jun 24, 2013 | 84.48 | 85.33 | 83.45 | 84.00 | 1,860,405 | -0.42(-0.50%) |
Jun 21, 2013 | 83.98 | 84.61 | 81.94 | 84.42 | 2,611,365 | +0.58(+0.69%) |
Jun 20, 2013 | 85.27 | 86.40 | 83.38 | 83.84 | 3,789,901 | -2.57(-2.97%) |
Jun 19, 2013 | 86.20 | 87.55 | 85.62 | 86.41 | 8,347,277 | +0.55(+0.64%) |
Jun 18, 2013 | 84.11 | 88.67 | 83.86 | 85.86 | 2,441,994 | +1.04(+1.23%) |
Jun 17, 2013 | 84.32 | 85.39 | 84.22 | 84.82 | 909,255 | +0.62(+0.74%) |
Jun 14, 2013 | 85.56 | 86.03 | 83.85 | 84.20 | 1,129,905 | -1.61(-1.88%) |
Jun 13, 2013 | 83.50 | 85.92 | 82.00 | 85.81 | 1,131,367 | +2.45(+2.94%) |
Jun 12, 2013 | 84.41 | 85.45 | 82.63 | 83.36 | 1,298,639 | -0.41(-0.49%) |
Jun 11, 2013 | 84.64 | 85.56 | 83.44 | 83.77 | 1,141,127 | -1.34(-1.57%) |
Jun 10, 2013 | 85.89 | 86.05 | 84.34 | 85.11 | 1,019,940 | -0.48(-0.56%) |
Jun 07, 2013 | 85.30 | 86.53 | 84.87 | 85.59 | 1,284,509 | +0.72(+0.85%) |
Jun 06, 2013 | 84.00 | 85.03 | 83.62 | 84.87 | 1,100,376 | +0.71(+0.84%) |
Jun 05, 2013 | 84.89 | 87.19 | 83.63 | 84.16 | 1,627,664 | -1.02(-1.20%) |
Jun 04, 2013 | 88.42 | 89.27 | 85.13 | 85.18 | 1,919,364 | -3.03(-3.43%) |
Jun 03, 2013 | 91.69 | 91.74 | 88.16 | 88.21 | 1,817,685 | -2.91(-3.19%) |
May 31, 2013 | 90.93 | 92.58 | 90.59 | 91.12 | 1,825,065 | +0.12(+0.13%) |
May 30, 2013 | 89.93 | 91.75 | 89.82 | 91.00 | 1,595,792 | +0.19(+0.21%) |
May 29, 2013 | 91.55 | 93.40 | 90.39 | 90.81 | 3,686,109 | -0.99(-1.08%) |
May 28, 2013 | 93.31 | 96.25 | 88.81 | 91.80 | 11,535,325 | +7.33(+8.68%) |
May 24, 2013 | 74.30 | 87.50 | 73.25 | 84.47 | 10,383,614 | +9.80(+13.12%) |
May 23, 2013 | 74.78 | 74.89 | 73.86 | 74.67 | 652,291 | -0.15(-0.20%) |
May 22, 2013 | 75.83 | 77.01 | 74.51 | 74.82 | 871,930 | -0.71(-0.94%) |
May 21, 2013 | 75.42 | 76.43 | 74.40 | 75.53 | 1,035,670 | +0.15(+0.20%) |
May 20, 2013 | 78.04 | 78.69 | 75.18 | 75.38 | 1,113,303 | -2.79(-3.57%) |
May 17, 2013 | 75.43 | 78.37 | 74.72 | 78.17 | 1,428,714 | +2.42(+3.19%) |
May 16, 2013 | 76.65 | 76.91 | 75.67 | 75.75 | 724,410 | -0.58(-0.76%) |
May 15, 2013 | 77.17 | 77.36 | 75.60 | 76.33 | 854,081 | +0.44(+0.58%) |
May 13, 2013 | 73.59 | 76.07 | 73.46 | 75.89 | 1,427,283 | +2.37(+3.22%) |
May 10, 2013 | 72.89 | 74.01 | 72.25 | 73.52 | 2,889,503 | +0.78(+1.07%) |
May 09, 2013 | 73.78 | 74.09 | 72.33 | 72.74 | 1,267,047 | -1.12(-1.52%) |
May 08, 2013 | 74.04 | 74.63 | 73.59 | 73.86 | 713,719 | -0.21(-0.28%) |
May 07, 2013 | 73.43 | 74.47 | 73.43 | 74.07 | 725,895 | +0.65(+0.89%) |
May 06, 2013 | 73.97 | 74.14 | 73.40 | 73.42 | 835,868 | -0.26(-0.35%) |
May 03, 2013 | 73.21 | 73.75 | 72.15 | 73.68 | 1,228,639 | +1.53(+2.12%) |
May 02, 2013 | 74.42 | 74.88 | 71.99 | 72.15 | 1,828,710 | -1.54(-2.09%) |
May 01, 2013 | 76.08 | 76.31 | 73.40 | 73.69 | 1,638,794 | -2.39(-3.14%) |
Apr 30, 2013 | 75.97 | 76.46 | 75.68 | 76.08 | 1,427,554 | +0.14(+0.18%) |
Apr 29, 2013 | 75.03 | 76.57 | 74.32 | 75.94 | 3,607,445 | +2.78(+3.80%) |
Apr 26, 2013 | 73.50 | 73.83 | 72.73 | 73.16 | 1,249,102 | -0.43(-0.58%) |
Apr 25, 2013 | 74.90 | 74.95 | 73.53 | 73.59 | 1,542,541 | -1.23(-1.64%) |
Apr 24, 2013 | 75.09 | 75.57 | 74.42 | 74.82 | 942,520 | -0.16(-0.21%) |
Apr 23, 2013 | 74.35 | 75.59 | 74.02 | 74.98 | 945,211 | +0.78(+1.05%) |
Apr 22, 2013 | 75.22 | 75.33 | 74.03 | 74.20 | 1,052,787 | -1.32(-1.75%) |
Apr 19, 2013 | 72.19 | 75.61 | 71.97 | 75.52 | 1,188,202 | +2.71(+3.72%) |
Apr 18, 2013 | 72.89 | 73.00 | 72.21 | 72.81 | 814,091 | -0.05(-0.07%) |
Apr 17, 2013 | 72.63 | 72.95 | 71.61 | 72.86 | 879,951 | -0.23(-0.31%) |
Apr 16, 2013 | 72.08 | 73.38 | 72.08 | 73.09 | 755,184 | +0.97(+1.34%) |
Apr 15, 2013 | 72.88 | 73.69 | 72.08 | 72.12 | 1,117,200 | -1.05(-1.44%) |
Apr 12, 2013 | 73.43 | 73.81 | 72.80 | 73.17 | 932,020 | -0.62(-0.84%) |
Apr 11, 2013 | 72.94 | 74.08 | 72.50 | 73.79 | 888,561 | +0.79(+1.08%) |
Apr 10, 2013 | 72.55 | 73.19 | 72.23 | 73.00 | 799,729 | +0.88(+1.22%) |
Apr 09, 2013 | 72.05 | 72.26 | 71.62 | 72.12 | 1,034,198 | +0.00(+0.00%) |
Apr 08, 2013 | 71.70 | 72.18 | 71.28 | 72.12 | 934,206 | +0.33(+0.46%) |
Apr 05, 2013 | 71.73 | 71.88 | 70.84 | 71.79 | 1,120,581 | -0.82(-1.13%) |
Apr 04, 2013 | 70.46 | 72.82 | 69.87 | 72.61 | 4,019,334 | +0.74(+1.03%) |
Apr 03, 2013 | 75.43 | 76.33 | 70.88 | 71.87 | 6,156,140 | -3.50(-4.64%) |
Apr 02, 2013 | 75.55 | 76.56 | 75.25 | 75.37 | 1,958,671 | -0.68(-0.89%) |