Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 82.34 | 84.33 | 82.10 | 83.62 | 838,327 | +0.87(+1.06%) |
Jun 26, 2013 | 82.53 | 83.75 | 81.34 | 82.75 | 662,825 | +0.85(+1.03%) |
Jun 25, 2013 | 81.97 | 82.42 | 80.79 | 81.90 | 667,398 | +1.00(+1.24%) |
Jun 24, 2013 | 80.22 | 82.04 | 79.45 | 80.90 | 1,082,613 | -0.91(-1.12%) |
Jun 21, 2013 | 82.55 | 82.99 | 80.25 | 81.82 | 936,979 | -0.29(-0.36%) |
Jun 20, 2013 | 83.22 | 84.05 | 81.80 | 82.11 | 1,224,714 | -3.03(-3.56%) |
Jun 19, 2013 | 86.15 | 86.57 | 84.65 | 85.14 | 547,631 | -0.99(-1.15%) |
Jun 18, 2013 | 85.17 | 87.09 | 85.03 | 86.13 | 947,596 | +1.11(+1.30%) |
Jun 17, 2013 | 84.66 | 86.13 | 84.25 | 85.02 | 936,511 | +1.16(+1.38%) |
Jun 14, 2013 | 85.51 | 85.67 | 83.25 | 83.87 | 823,322 | -1.21(-1.43%) |
Jun 13, 2013 | 83.15 | 85.21 | 82.80 | 85.08 | 1,154,360 | +1.92(+2.31%) |
Jun 12, 2013 | 83.47 | 84.99 | 82.42 | 83.16 | 1,660,003 | +1.02(+1.24%) |
Jun 11, 2013 | 81.51 | 82.91 | 81.23 | 82.14 | 893,566 | -1.09(-1.31%) |
Jun 10, 2013 | 82.22 | 83.35 | 81.50 | 83.22 | 723,703 | +1.03(+1.25%) |
Jun 07, 2013 | 80.96 | 83.08 | 80.19 | 82.19 | 703,149 | +1.54(+1.90%) |
Jun 06, 2013 | 78.89 | 80.72 | 78.89 | 80.66 | 930,905 | +1.94(+2.47%) |
Jun 05, 2013 | 80.56 | 80.75 | 78.56 | 78.72 | 801,998 | -1.83(-2.27%) |
Jun 04, 2013 | 80.96 | 81.59 | 79.58 | 80.54 | 871,004 | -0.21(-0.26%) |
Jun 03, 2013 | 79.31 | 81.05 | 79.06 | 80.76 | 1,112,172 | +1.92(+2.44%) |
May 31, 2013 | 81.89 | 81.98 | 78.69 | 78.83 | 1,441,620 | -3.62(-4.40%) |
May 30, 2013 | 82.64 | 83.21 | 81.52 | 82.46 | 934,235 | -0.28(-0.34%) |
May 29, 2013 | 82.55 | 83.74 | 81.91 | 82.74 | 703,352 | +0.01(+0.01%) |
May 28, 2013 | 83.10 | 84.05 | 82.23 | 82.73 | 985,325 | +1.63(+2.01%) |
May 24, 2013 | 80.64 | 81.14 | 79.57 | 81.10 | 861,711 | -0.51(-0.62%) |
May 23, 2013 | 80.54 | 81.80 | 79.87 | 81.60 | 1,104,801 | -0.46(-0.56%) |
May 22, 2013 | 83.34 | 84.89 | 81.35 | 82.06 | 963,731 | -1.56(-1.87%) |
May 21, 2013 | 84.71 | 85.49 | 83.41 | 83.62 | 1,040,806 | -1.22(-1.44%) |
May 20, 2013 | 84.20 | 85.68 | 83.89 | 84.85 | 836,701 | +0.62(+0.74%) |
May 17, 2013 | 82.58 | 84.65 | 82.53 | 84.23 | 1,525,098 | +2.56(+3.13%) |
May 16, 2013 | 81.73 | 83.08 | 81.50 | 81.67 | 1,159,342 | +0.05(+0.06%) |
May 15, 2013 | 81.02 | 82.43 | 80.71 | 81.62 | 1,552,599 | +1.47(+1.83%) |
May 13, 2013 | 80.16 | 80.75 | 78.81 | 80.15 | 1,363,632 | +0.03(+0.04%) |
May 10, 2013 | 81.17 | 81.17 | 78.03 | 80.13 | 1,864,284 | -1.49(-1.82%) |
May 09, 2013 | 80.56 | 82.43 | 80.42 | 81.61 | 1,963,998 | -0.90(-1.10%) |
May 08, 2013 | 81.81 | 83.38 | 81.47 | 82.52 | 1,517,522 | +0.71(+0.87%) |
May 07, 2013 | 80.13 | 82.25 | 79.74 | 81.81 | 1,478,049 | +2.84(+3.59%) |
May 06, 2013 | 78.30 | 79.86 | 77.77 | 78.97 | 1,125,858 | +0.67(+0.86%) |
May 03, 2013 | 76.98 | 79.28 | 76.80 | 78.30 | 1,021,647 | +2.57(+3.39%) |
May 02, 2013 | 75.57 | 76.11 | 74.45 | 75.73 | 1,713,578 | +0.46(+0.61%) |
May 01, 2013 | 77.61 | 77.61 | 75.04 | 75.28 | 1,099,283 | -2.38(-3.07%) |
Apr 30, 2013 | 78.42 | 78.90 | 77.34 | 77.66 | 955,967 | -0.95(-1.21%) |
Apr 29, 2013 | 77.85 | 79.31 | 77.21 | 78.61 | 1,335,709 | +1.81(+2.35%) |
Apr 26, 2013 | 76.80 | 77.27 | 76.21 | 76.80 | 1,134,344 | -0.47(-0.60%) |
Apr 25, 2013 | 76.55 | 78.99 | 76.28 | 77.27 | 1,983,141 | +1.10(+1.44%) |
Apr 24, 2013 | 74.16 | 76.91 | 74.15 | 76.17 | 1,632,712 | +2.36(+3.20%) |
Apr 23, 2013 | 73.33 | 74.00 | 72.04 | 73.81 | 1,589,776 | +0.33(+0.45%) |
Apr 22, 2013 | 70.90 | 73.68 | 70.30 | 73.48 | 1,527,000 | +2.48(+3.49%) |
Apr 19, 2013 | 71.95 | 72.28 | 70.42 | 71.00 | 815,302 | -0.52(-0.73%) |
Apr 18, 2013 | 72.49 | 72.93 | 70.73 | 71.53 | 1,395,426 | -0.45(-0.62%) |
Apr 17, 2013 | 73.20 | 73.51 | 71.39 | 71.97 | 1,376,186 | -2.70(-3.62%) |
Apr 16, 2013 | 73.93 | 74.89 | 72.43 | 74.67 | 1,141,034 | +2.01(+2.77%) |
Apr 15, 2013 | 76.75 | 76.75 | 72.24 | 72.66 | 1,880,006 | -5.37(-6.89%) |
Apr 12, 2013 | 79.24 | 79.32 | 75.52 | 78.04 | 1,462,195 | -1.94(-2.43%) |
Apr 11, 2013 | 80.80 | 81.03 | 78.42 | 79.98 | 1,219,785 | -0.75(-0.93%) |
Apr 10, 2013 | 82.42 | 82.84 | 80.49 | 80.73 | 888,687 | -1.38(-1.68%) |
Apr 09, 2013 | 80.66 | 82.16 | 80.62 | 82.11 | 791,338 | +1.28(+1.59%) |
Apr 08, 2013 | 79.09 | 80.83 | 79.00 | 80.82 | 878,708 | +1.96(+2.49%) |
Apr 05, 2013 | 76.95 | 79.34 | 76.95 | 78.86 | 797,522 | +0.41(+0.52%) |
Apr 04, 2013 | 79.33 | 79.51 | 77.83 | 78.45 | 773,628 | -0.71(-0.90%) |
Apr 03, 2013 | 81.62 | 82.01 | 78.28 | 79.16 | 1,209,946 | -2.29(-2.82%) |
Apr 02, 2013 | 84.63 | 84.79 | 81.17 | 81.46 | 1,178,729 | -3.11(-3.68%) |