Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 80.43 | 81.51 | 80.08 | 80.57 | 3,739,187 | -0.04(-0.05%) |
Jun 27, 2013 | 80.44 | 80.95 | 80.16 | 80.60 | 2,516,043 | +0.85(+1.07%) |
Jun 26, 2013 | 80.83 | 81.27 | 79.51 | 79.75 | 2,931,598 | -0.06(-0.07%) |
Jun 25, 2013 | 79.65 | 80.99 | 79.30 | 79.81 | 3,412,138 | +1.11(+1.42%) |
Jun 24, 2013 | 81.05 | 81.16 | 78.41 | 78.70 | 5,749,229 | -3.85(-4.66%) |
Jun 21, 2013 | 83.94 | 84.21 | 82.34 | 82.54 | 3,549,219 | -0.97(-1.16%) |
Jun 20, 2013 | 85.10 | 85.45 | 83.09 | 83.51 | 3,838,913 | -2.36(-2.75%) |
Jun 19, 2013 | 87.19 | 87.36 | 85.86 | 85.87 | 1,689,633 | -1.31(-1.51%) |
Jun 18, 2013 | 86.44 | 87.39 | 85.96 | 87.19 | 1,164,843 | +0.97(+1.13%) |
Jun 17, 2013 | 86.62 | 87.19 | 85.65 | 86.21 | 1,946,737 | -0.05(-0.06%) |
Jun 14, 2013 | 87.00 | 88.17 | 86.12 | 86.27 | 1,497,341 | -1.59(-1.81%) |
Jun 13, 2013 | 85.51 | 87.99 | 85.36 | 87.85 | 2,096,749 | +1.88(+2.19%) |
Jun 12, 2013 | 88.07 | 88.12 | 85.85 | 85.98 | 2,212,158 | -1.26(-1.44%) |
Jun 11, 2013 | 86.99 | 88.77 | 86.45 | 87.23 | 2,363,979 | -0.91(-1.03%) |
Jun 10, 2013 | 88.49 | 88.49 | 87.52 | 88.14 | 1,208,139 | +0.08(+0.09%) |
Jun 07, 2013 | 87.84 | 88.86 | 87.17 | 88.06 | 1,487,470 | +0.89(+1.02%) |
Jun 06, 2013 | 86.18 | 87.90 | 85.98 | 87.16 | 2,375,608 | +1.00(+1.16%) |
Jun 05, 2013 | 87.39 | 87.53 | 85.95 | 86.17 | 2,192,658 | -1.64(-1.87%) |
Jun 04, 2013 | 87.83 | 88.64 | 86.85 | 87.81 | 2,049,995 | -0.17(-0.19%) |
Jun 03, 2013 | 88.95 | 89.67 | 86.70 | 87.98 | 3,031,441 | -0.88(-0.99%) |
May 31, 2013 | 87.16 | 90.86 | 86.76 | 88.86 | 3,980,731 | +1.44(+1.65%) |
May 30, 2013 | 87.55 | 88.31 | 86.92 | 87.42 | 2,398,102 | -0.02(-0.03%) |
May 29, 2013 | 86.13 | 87.80 | 85.99 | 87.45 | 1,720,077 | +0.33(+0.38%) |
May 28, 2013 | 87.66 | 88.48 | 86.84 | 87.11 | 1,717,884 | +0.71(+0.83%) |
May 24, 2013 | 86.09 | 86.65 | 85.62 | 86.40 | 2,248,109 | -0.47(-0.54%) |
May 23, 2013 | 85.77 | 87.79 | 85.67 | 86.87 | 2,204,976 | -0.42(-0.48%) |
May 22, 2013 | 88.06 | 88.77 | 86.98 | 87.28 | 2,516,225 | -0.62(-0.70%) |
May 21, 2013 | 87.39 | 88.40 | 87.08 | 87.90 | 2,244,673 | +0.50(+0.58%) |
May 20, 2013 | 85.84 | 88.35 | 85.61 | 87.40 | 2,319,803 | +1.27(+1.48%) |
May 17, 2013 | 85.11 | 86.29 | 84.84 | 86.12 | 1,421,510 | +1.55(+1.84%) |
May 16, 2013 | 84.44 | 85.92 | 84.25 | 84.57 | 1,782,254 | -0.26(-0.31%) |
May 15, 2013 | 84.31 | 85.17 | 83.64 | 84.83 | 2,034,979 | +0.95(+1.13%) |
May 13, 2013 | 84.50 | 84.61 | 83.63 | 83.88 | 2,047,000 | -0.72(-0.86%) |
May 10, 2013 | 84.39 | 85.04 | 83.99 | 84.61 | 2,505,940 | +0.10(+0.12%) |
May 09, 2013 | 84.85 | 85.03 | 84.06 | 84.50 | 2,483,898 | -0.57(-0.67%) |
May 08, 2013 | 83.62 | 85.23 | 83.17 | 85.07 | 2,409,099 | +1.50(+1.80%) |
May 07, 2013 | 82.21 | 83.65 | 82.21 | 83.57 | 2,060,294 | +1.58(+1.92%) |
May 06, 2013 | 82.15 | 82.89 | 81.32 | 82.00 | 2,673,594 | +0.18(+0.23%) |
May 03, 2013 | 80.22 | 82.74 | 78.71 | 81.81 | 3,715,666 | +3.10(+3.94%) |
May 02, 2013 | 77.03 | 78.84 | 77.03 | 78.71 | 3,188,524 | +2.03(+2.65%) |
May 01, 2013 | 77.85 | 78.56 | 76.49 | 76.68 | 5,657,630 | -2.02(-2.57%) |
Apr 30, 2013 | 81.69 | 81.83 | 78.37 | 78.70 | 8,037,001 | -5.07(-6.06%) |
Apr 29, 2013 | 82.96 | 84.16 | 82.48 | 83.77 | 2,441,362 | +1.52(+1.84%) |
Apr 26, 2013 | 83.07 | 82.97 | 82.17 | 82.26 | 1,720,220 | -0.71(-0.86%) |
Apr 25, 2013 | 81.93 | 84.36 | 81.75 | 82.97 | 2,097,371 | +1.54(+1.89%) |
Apr 24, 2013 | 80.01 | 81.83 | 79.93 | 81.43 | 2,165,889 | +1.92(+2.41%) |
Apr 23, 2013 | 80.31 | 80.90 | 79.15 | 79.51 | 2,211,365 | -0.13(-0.17%) |
Apr 22, 2013 | 79.27 | 80.30 | 78.53 | 79.64 | 1,827,783 | +0.45(+0.57%) |
Apr 19, 2013 | 78.49 | 79.59 | 78.42 | 79.19 | 2,797,519 | +0.77(+0.98%) |
Apr 18, 2013 | 80.18 | 80.66 | 78.31 | 78.42 | 3,042,660 | -1.47(-1.84%) |
Apr 17, 2013 | 81.37 | 81.74 | 79.53 | 79.90 | 2,837,939 | -2.45(-2.97%) |
Apr 16, 2013 | 82.31 | 83.03 | 81.42 | 82.34 | 2,091,811 | +1.16(+1.43%) |
Apr 15, 2013 | 85.88 | 85.90 | 81.16 | 81.18 | 4,912,264 | -5.44(-6.28%) |
Apr 12, 2013 | 87.00 | 87.23 | 86.09 | 86.63 | 1,732,456 | -0.79(-0.91%) |
Apr 11, 2013 | 87.49 | 87.80 | 86.51 | 87.42 | 2,666,155 | +0.06(+0.07%) |
Apr 10, 2013 | 85.50 | 87.54 | 85.16 | 87.36 | 2,812,360 | +2.31(+2.71%) |
Apr 09, 2013 | 83.67 | 85.30 | 83.60 | 85.05 | 1,724,946 | +1.59(+1.91%) |
Apr 08, 2013 | 83.53 | 83.74 | 82.63 | 83.46 | 1,449,388 | -0.08(-0.10%) |
Apr 05, 2013 | 82.74 | 83.74 | 81.55 | 83.54 | 2,579,188 | -0.84(-0.99%) |
Apr 04, 2013 | 83.37 | 84.51 | 83.25 | 84.38 | 2,205,068 | +1.13(+1.36%) |
Apr 03, 2013 | 82.74 | 83.53 | 82.33 | 83.25 | 2,746,898 | +0.52(+0.63%) |
Apr 02, 2013 | 83.65 | 83.99 | 82.35 | 82.73 | 1,819,585 | -0.64(-0.77%) |