Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 113.97 | 116.20 | 113.68 | 116.12 | 19,166 | +3.18(+2.81%) |
Jun 26, 2013 | 109.76 | 113.27 | 109.76 | 112.94 | 21,107 | +3.69(+3.38%) |
Jun 25, 2013 | 109.29 | 110.44 | 108.41 | 109.25 | 39,798 | +0.36(+0.33%) |
Jun 24, 2013 | 110.96 | 111.00 | 107.38 | 108.89 | 37,629 | -2.98(-2.66%) |
Jun 21, 2013 | 115.21 | 116.36 | 109.88 | 111.87 | 36,391 | +0.48(+0.43%) |
Jun 20, 2013 | 113.22 | 113.22 | 110.32 | 111.39 | 37,157 | -2.54(-2.23%) |
Jun 19, 2013 | 115.33 | 115.96 | 113.42 | 113.94 | 33,069 | -1.27(-1.10%) |
Jun 18, 2013 | 115.41 | 116.20 | 114.61 | 115.21 | 22,078 | +0.16(+0.14%) |
Jun 17, 2013 | 115.44 | 116.99 | 114.09 | 115.05 | 30,968 | +0.16(+0.14%) |
Jun 14, 2013 | 113.10 | 115.09 | 112.07 | 114.89 | 23,452 | +2.14(+1.90%) |
Jun 13, 2013 | 111.31 | 112.78 | 110.56 | 112.74 | 18,868 | +1.95(+1.76%) |
Jun 12, 2013 | 111.08 | 111.99 | 110.08 | 110.80 | 43,958 | +0.56(+0.50%) |
Jun 11, 2013 | 109.05 | 110.24 | 108.41 | 110.24 | 26,319 | +0.60(+0.54%) |
Jun 10, 2013 | 111.59 | 111.67 | 108.57 | 109.64 | 31,161 | -2.15(-1.92%) |
Jun 07, 2013 | 109.84 | 111.93 | 109.84 | 111.79 | 24,895 | +2.54(+2.33%) |
Jun 06, 2013 | 108.85 | 110.00 | 106.86 | 109.25 | 56,186 | -0.04(-0.04%) |
Jun 05, 2013 | 111.11 | 111.31 | 108.10 | 109.29 | 36,470 | -2.34(-2.10%) |
Jun 04, 2013 | 113.54 | 113.54 | 111.35 | 111.63 | 32,670 | -0.87(-0.78%) |
Jun 03, 2013 | 113.50 | 114.69 | 111.43 | 112.50 | 61,992 | -0.12(-0.11%) |
May 31, 2013 | 111.23 | 114.17 | 111.23 | 112.62 | 36,232 | +0.32(+0.28%) |
May 30, 2013 | 113.86 | 114.61 | 110.84 | 112.31 | 32,742 | -0.91(-0.81%) |
May 29, 2013 | 115.88 | 116.39 | 111.99 | 113.22 | 27,725 | -2.58(-2.23%) |
May 28, 2013 | 116.83 | 117.39 | 114.93 | 115.80 | 25,362 | -0.59(-0.51%) |
May 24, 2013 | 116.80 | 117.31 | 115.48 | 116.40 | 27,913 | +0.00(+0.00%) |
May 23, 2013 | 116.99 | 118.03 | 115.61 | 116.40 | 28,109 | -1.11(-0.95%) |
May 22, 2013 | 118.70 | 119.89 | 116.40 | 117.51 | 37,397 | -1.15(-0.97%) |
May 21, 2013 | 118.70 | 118.86 | 117.71 | 118.66 | 33,280 | -0.91(-0.76%) |
May 20, 2013 | 118.27 | 119.58 | 118.27 | 119.58 | 28,978 | +1.19(+1.01%) |
May 17, 2013 | 117.79 | 119.46 | 117.75 | 118.39 | 43,651 | +0.68(+0.57%) |
May 16, 2013 | 117.95 | 118.54 | 117.03 | 117.71 | 30,900 | +0.24(+0.20%) |
May 15, 2013 | 117.83 | 118.42 | 116.48 | 117.47 | 30,298 | +0.28(+0.24%) |
May 13, 2013 | 117.39 | 118.23 | 115.68 | 117.19 | 29,880 | +0.16(+0.14%) |
May 10, 2013 | 117.79 | 118.27 | 116.72 | 117.03 | 33,056 | -0.40(-0.34%) |
May 09, 2013 | 117.55 | 117.96 | 116.36 | 117.43 | 25,714 | -0.12(-0.10%) |
May 08, 2013 | 116.16 | 117.55 | 115.67 | 117.55 | 31,702 | +1.15(+0.99%) |
May 07, 2013 | 116.80 | 116.92 | 114.77 | 116.40 | 25,549 | +0.04(+0.03%) |
May 06, 2013 | 114.61 | 116.88 | 114.61 | 116.36 | 24,322 | +1.19(+1.04%) |
May 03, 2013 | 114.93 | 115.56 | 114.45 | 115.17 | 18,134 | +0.48(+0.42%) |
May 02, 2013 | 114.45 | 114.77 | 113.58 | 114.69 | 25,973 | +0.52(+0.45%) |
May 01, 2013 | 113.58 | 114.49 | 112.86 | 114.17 | 21,935 | +0.56(+0.49%) |
Apr 30, 2013 | 113.42 | 113.70 | 112.26 | 113.62 | 27,731 | +0.00(+0.00%) |
Apr 29, 2013 | 114.25 | 114.29 | 113.22 | 113.62 | 25,351 | -0.36(-0.31%) |
Apr 26, 2013 | 113.94 | 114.45 | 113.62 | 113.97 | 26,939 | +0.08(+0.07%) |
Apr 25, 2013 | 114.02 | 114.33 | 113.46 | 113.90 | 31,188 | -0.32(-0.28%) |
Apr 24, 2013 | 114.25 | 114.33 | 112.78 | 114.21 | 42,543 | -0.40(-0.35%) |
Apr 23, 2013 | 114.53 | 114.97 | 112.94 | 114.61 | 33,707 | +0.52(+0.45%) |
Apr 22, 2013 | 114.37 | 114.37 | 112.93 | 114.09 | 36,194 | +0.36(+0.31%) |
Apr 19, 2013 | 113.02 | 114.02 | 111.67 | 113.74 | 35,983 | +1.19(+1.06%) |
Apr 18, 2013 | 113.78 | 114.53 | 111.27 | 112.55 | 25,109 | +1.03(+0.93%) |
Apr 17, 2013 | 110.60 | 111.59 | 110.12 | 111.51 | 24,935 | +0.48(+0.43%) |
Apr 16, 2013 | 110.84 | 112.07 | 110.51 | 111.03 | 23,066 | +1.27(+1.16%) |
Apr 15, 2013 | 111.83 | 111.89 | 109.37 | 109.76 | 25,582 | -2.90(-2.57%) |
Apr 12, 2013 | 113.54 | 113.74 | 110.96 | 112.66 | 34,248 | -0.80(-0.70%) |
Apr 11, 2013 | 114.13 | 114.17 | 112.19 | 113.46 | 24,637 | -0.63(-0.56%) |
Apr 10, 2013 | 113.94 | 114.09 | 112.31 | 114.09 | 33,191 | +0.40(+0.35%) |
Apr 09, 2013 | 113.90 | 114.06 | 113.18 | 113.70 | 20,992 | -0.36(-0.31%) |
Apr 08, 2013 | 113.02 | 114.21 | 112.92 | 114.06 | 25,372 | +1.39(+1.23%) |
Apr 05, 2013 | 110.92 | 112.98 | 109.80 | 112.66 | 29,406 | +0.91(+0.82%) |
Apr 04, 2013 | 112.43 | 113.06 | 110.64 | 111.75 | 33,342 | -0.44(-0.39%) |
Apr 03, 2013 | 113.62 | 113.62 | 110.16 | 112.19 | 42,216 | -1.19(-1.05%) |
Apr 02, 2013 | 112.78 | 113.66 | 112.18 | 113.38 | 30,826 | +0.99(+0.88%) |