Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 106.18 | 106.57 | 105.20 | 105.20 | 1,648,263 | -0.98(-0.93%) |
Jun 27, 2013 | 106.42 | 107.69 | 106.00 | 106.18 | 1,322,384 | +0.03(+0.03%) |
Jun 26, 2013 | 102.45 | 106.26 | 101.80 | 106.15 | 2,595,912 | +4.45(+4.37%) |
Jun 25, 2013 | 102.94 | 102.94 | 101.58 | 101.71 | 1,490,628 | -0.78(-0.76%) |
Jun 24, 2013 | 101.59 | 102.87 | 100.90 | 102.49 | 1,241,768 | +0.53(+0.52%) |
Jun 21, 2013 | 102.75 | 103.71 | 101.55 | 101.95 | 2,683,220 | +0.17(+0.16%) |
Jun 20, 2013 | 104.08 | 104.22 | 101.45 | 101.79 | 1,837,427 | -2.89(-2.76%) |
Jun 19, 2013 | 105.46 | 106.53 | 104.67 | 104.67 | 1,261,779 | -0.63(-0.60%) |
Jun 18, 2013 | 105.50 | 106.36 | 105.10 | 105.31 | 1,211,279 | +0.22(+0.21%) |
Jun 17, 2013 | 105.67 | 105.83 | 104.48 | 105.09 | 1,209,949 | +0.08(+0.08%) |
Jun 14, 2013 | 104.40 | 105.87 | 104.26 | 105.00 | 1,265,860 | +0.40(+0.39%) |
Jun 13, 2013 | 103.07 | 104.69 | 102.27 | 104.60 | 837,949 | +1.68(+1.63%) |
Jun 12, 2013 | 104.56 | 104.74 | 102.89 | 102.92 | 802,326 | -0.78(-0.75%) |
Jun 11, 2013 | 104.40 | 105.02 | 103.56 | 103.70 | 1,115,752 | -1.64(-1.56%) |
Jun 10, 2013 | 104.83 | 105.95 | 104.80 | 105.34 | 1,081,061 | +0.64(+0.61%) |
Jun 07, 2013 | 103.53 | 105.52 | 103.50 | 104.70 | 1,129,253 | +1.98(+1.92%) |
Jun 06, 2013 | 102.71 | 103.19 | 102.10 | 102.73 | 1,139,763 | +0.13(+0.12%) |
Jun 05, 2013 | 102.55 | 103.69 | 102.34 | 102.60 | 1,033,081 | -0.40(-0.39%) |
Jun 04, 2013 | 103.21 | 103.94 | 102.14 | 103.00 | 1,585,913 | -0.39(-0.38%) |
Jun 03, 2013 | 104.81 | 104.81 | 102.56 | 103.40 | 1,831,567 | -1.03(-0.98%) |
May 31, 2013 | 105.09 | 106.08 | 104.38 | 104.42 | 1,348,902 | -0.99(-0.94%) |
May 30, 2013 | 104.75 | 105.85 | 104.17 | 105.41 | 1,142,316 | +0.52(+0.50%) |
May 29, 2013 | 104.00 | 105.28 | 103.64 | 104.89 | 1,815,653 | -1.78(-1.67%) |
May 28, 2013 | 108.04 | 108.50 | 105.67 | 106.67 | 1,641,874 | -0.92(-0.85%) |
May 24, 2013 | 107.11 | 107.89 | 106.47 | 107.59 | 725,670 | +0.03(+0.03%) |
May 23, 2013 | 107.05 | 107.99 | 106.55 | 107.56 | 914,136 | -0.25(-0.23%) |
May 22, 2013 | 108.40 | 109.43 | 107.49 | 107.81 | 1,300,982 | -0.79(-0.73%) |
May 21, 2013 | 108.22 | 108.74 | 107.40 | 108.60 | 1,528,683 | +0.36(+0.33%) |
May 20, 2013 | 106.96 | 108.97 | 106.96 | 108.24 | 1,377,927 | +1.04(+0.97%) |
May 17, 2013 | 106.07 | 107.30 | 105.91 | 107.20 | 997,835 | +1.36(+1.28%) |
May 16, 2013 | 106.15 | 106.68 | 105.74 | 105.84 | 791,363 | -0.76(-0.71%) |
May 15, 2013 | 105.76 | 107.49 | 105.76 | 106.61 | 1,200,743 | +1.49(+1.42%) |
May 13, 2013 | 105.44 | 105.52 | 104.73 | 105.11 | 1,220,390 | -0.62(-0.59%) |
May 10, 2013 | 106.01 | 106.18 | 105.33 | 105.73 | 2,049,056 | -0.44(-0.41%) |
May 09, 2013 | 106.45 | 107.25 | 105.62 | 106.17 | 1,457,192 | -0.31(-0.29%) |
May 08, 2013 | 102.91 | 106.52 | 102.74 | 106.49 | 3,434,504 | +6.86(+6.89%) |
May 07, 2013 | 99.42 | 99.71 | 98.85 | 99.63 | 1,319,517 | +0.37(+0.37%) |
May 06, 2013 | 99.09 | 99.98 | 99.05 | 99.26 | 937,199 | +0.08(+0.08%) |
May 03, 2013 | 99.09 | 99.60 | 98.54 | 99.18 | 843,537 | +0.64(+0.65%) |
May 02, 2013 | 97.44 | 98.54 | 97.00 | 98.54 | 1,402,778 | +1.55(+1.60%) |
May 01, 2013 | 97.04 | 97.31 | 96.47 | 96.99 | 1,257,494 | -0.06(-0.07%) |
Apr 30, 2013 | 95.79 | 97.06 | 94.95 | 97.05 | 1,622,420 | +1.22(+1.27%) |
Apr 29, 2013 | 95.54 | 96.45 | 94.17 | 95.83 | 1,398,894 | +0.28(+0.30%) |
Apr 26, 2013 | 96.24 | 96.25 | 95.35 | 95.55 | 1,311,431 | -0.71(-0.73%) |
Apr 25, 2013 | 98.17 | 99.20 | 95.91 | 96.25 | 2,117,363 | -1.89(-1.92%) |
Apr 24, 2013 | 97.62 | 98.27 | 97.47 | 98.14 | 1,047,774 | +0.72(+0.73%) |
Apr 23, 2013 | 97.68 | 98.77 | 96.88 | 97.43 | 815,552 | +0.19(+0.20%) |
Apr 22, 2013 | 97.25 | 97.93 | 96.99 | 97.23 | 841,844 | -0.21(-0.22%) |
Apr 19, 2013 | 97.12 | 97.72 | 96.13 | 97.44 | 1,344,236 | +0.72(+0.75%) |
Apr 18, 2013 | 98.04 | 98.04 | 96.24 | 96.72 | 1,326,102 | -1.16(-1.19%) |
Apr 17, 2013 | 98.28 | 98.42 | 97.54 | 97.88 | 1,179,536 | -0.95(-0.97%) |
Apr 16, 2013 | 98.13 | 98.88 | 97.61 | 98.84 | 952,104 | +0.77(+0.79%) |
Apr 15, 2013 | 99.04 | 99.58 | 98.07 | 98.07 | 810,964 | -1.31(-1.32%) |
Apr 12, 2013 | 99.54 | 100.31 | 98.94 | 99.38 | 1,055,627 | -0.39(-0.39%) |
Apr 11, 2013 | 98.73 | 100.58 | 98.72 | 99.76 | 1,268,850 | +1.25(+1.27%) |
Apr 10, 2013 | 98.43 | 99.04 | 98.40 | 98.52 | 991,705 | +0.54(+0.55%) |
Apr 09, 2013 | 98.30 | 98.43 | 97.92 | 97.98 | 1,022,487 | -0.10(-0.10%) |
Apr 08, 2013 | 97.98 | 98.64 | 97.46 | 98.08 | 1,185,052 | +0.10(+0.10%) |
Apr 05, 2013 | 98.08 | 98.59 | 97.66 | 97.98 | 1,327,340 | -1.03(-1.04%) |
Apr 04, 2013 | 98.67 | 99.77 | 98.21 | 99.00 | 1,194,332 | +0.25(+0.25%) |
Apr 03, 2013 | 99.56 | 99.97 | 98.36 | 98.76 | 1,724,037 | -0.74(-0.75%) |
Apr 02, 2013 | 99.42 | 100.26 | 99.23 | 99.50 | 789,422 | +0.51(+0.52%) |