Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 89.03 | 90.58 | 88.46 | 89.56 | 201,644 | +0.50(+0.56%) |
Jun 27, 2013 | 89.31 | 89.50 | 87.43 | 89.06 | 0 | +0.41(+0.47%) |
Jun 26, 2013 | 90.84 | 91.73 | 88.11 | 88.64 | 0 | -1.41(-1.57%) |
Jun 25, 2013 | 87.91 | 90.59 | 87.81 | 90.05 | 0 | +2.66(+3.05%) |
Jun 24, 2013 | 85.44 | 88.38 | 84.54 | 87.39 | 0 | +1.19(+1.38%) |
Jun 21, 2013 | 86.49 | 86.73 | 83.89 | 86.20 | 247,748 | +0.02(+0.02%) |
Jun 20, 2013 | 88.05 | 88.05 | 85.66 | 86.18 | 0 | -2.47(-2.78%) |
Jun 19, 2013 | 89.07 | 89.67 | 88.63 | 88.65 | 0 | -0.41(-0.46%) |
Jun 18, 2013 | 86.71 | 89.28 | 85.81 | 89.07 | 0 | +2.71(+3.14%) |
Jun 17, 2013 | 86.00 | 86.53 | 84.50 | 86.35 | 0 | +1.06(+1.24%) |
Jun 14, 2013 | 85.63 | 86.40 | 84.92 | 85.30 | 0 | -0.65(-0.76%) |
Jun 13, 2013 | 84.90 | 86.02 | 84.90 | 85.95 | 67,711 | +0.80(+0.94%) |
Jun 12, 2013 | 85.80 | 86.31 | 84.50 | 85.14 | 117,420 | -0.37(-0.43%) |
Jun 11, 2013 | 84.33 | 85.89 | 83.82 | 85.52 | 110,629 | +0.34(+0.40%) |
Jun 10, 2013 | 84.87 | 86.45 | 84.21 | 85.18 | 0 | +0.70(+0.83%) |
Jun 07, 2013 | 81.67 | 84.89 | 81.11 | 84.48 | 0 | +3.41(+4.21%) |
Jun 06, 2013 | 81.26 | 81.76 | 80.38 | 81.06 | 144,709 | +0.05(+0.06%) |
Jun 05, 2013 | 81.38 | 82.99 | 80.33 | 81.01 | 0 | -0.42(-0.52%) |
Jun 04, 2013 | 80.93 | 82.21 | 80.51 | 81.44 | 0 | +0.83(+1.03%) |
Jun 03, 2013 | 78.17 | 80.73 | 78.17 | 80.61 | 198,010 | +2.44(+3.12%) |
May 31, 2013 | 77.90 | 79.11 | 77.72 | 78.17 | 88,500 | -0.24(-0.30%) |
May 30, 2013 | 78.26 | 79.21 | 78.00 | 78.40 | 104,584 | +0.77(+0.99%) |
May 29, 2013 | 79.19 | 79.38 | 77.62 | 77.63 | 149,559 | -1.66(-2.10%) |
May 28, 2013 | 79.42 | 79.58 | 78.29 | 79.30 | 89,347 | +0.44(+0.56%) |
May 24, 2013 | 77.73 | 79.00 | 77.73 | 78.86 | 0 | +0.60(+0.77%) |
May 23, 2013 | 77.73 | 78.70 | 77.09 | 78.26 | 0 | +0.24(+0.30%) |
May 22, 2013 | 78.60 | 79.53 | 77.24 | 78.02 | 0 | -0.35(-0.44%) |
May 21, 2013 | 79.26 | 79.52 | 77.95 | 78.37 | 0 | -0.57(-0.72%) |
May 20, 2013 | 80.63 | 80.70 | 78.58 | 78.93 | 0 | -1.53(-1.90%) |
May 17, 2013 | 80.47 | 80.73 | 79.93 | 80.46 | 0 | +0.44(+0.55%) |
May 16, 2013 | 79.14 | 80.48 | 79.14 | 80.02 | 151,997 | +0.50(+0.63%) |
May 15, 2013 | 77.57 | 80.15 | 77.37 | 79.53 | 0 | +1.91(+2.46%) |
May 13, 2013 | 77.84 | 78.02 | 77.35 | 77.62 | 0 | -0.47(-0.61%) |
May 10, 2013 | 77.56 | 78.56 | 77.55 | 78.09 | 0 | +0.84(+1.08%) |
May 09, 2013 | 77.51 | 78.19 | 77.19 | 77.25 | 0 | -0.56(-0.72%) |
May 08, 2013 | 77.32 | 78.13 | 77.30 | 77.81 | 0 | +0.57(+0.73%) |
May 07, 2013 | 77.38 | 77.54 | 77.01 | 77.24 | 0 | +0.16(+0.21%) |
May 06, 2013 | 76.53 | 77.66 | 76.53 | 77.08 | 0 | +0.75(+0.99%) |
May 03, 2013 | 75.85 | 76.57 | 75.35 | 76.33 | 0 | +0.98(+1.30%) |
May 02, 2013 | 74.45 | 75.92 | 74.45 | 75.35 | 0 | +1.18(+1.60%) |
May 01, 2013 | 75.69 | 76.26 | 73.50 | 74.17 | 102,433 | -1.79(-2.36%) |
Apr 30, 2013 | 76.15 | 76.70 | 75.63 | 75.96 | 0 | -0.07(-0.09%) |
Apr 29, 2013 | 76.16 | 76.37 | 75.50 | 76.03 | 103,458 | +0.16(+0.21%) |
Apr 26, 2013 | 76.06 | 76.43 | 75.47 | 75.87 | 104,150 | -0.57(-0.74%) |
Apr 25, 2013 | 78.30 | 78.90 | 75.97 | 76.43 | 87,839 | -1.50(-1.92%) |
Apr 24, 2013 | 78.04 | 78.88 | 77.40 | 77.93 | 136,750 | -0.39(-0.50%) |
Apr 23, 2013 | 77.90 | 78.70 | 77.20 | 78.32 | 140,014 | +0.57(+0.74%) |
Apr 22, 2013 | 76.81 | 78.98 | 76.03 | 77.74 | 173,124 | +1.25(+1.63%) |
Apr 19, 2013 | 75.65 | 77.02 | 74.97 | 76.49 | 115,889 | +1.44(+1.91%) |
Apr 18, 2013 | 75.61 | 75.98 | 74.30 | 75.06 | 124,189 | -0.26(-0.35%) |
Apr 17, 2013 | 75.15 | 75.70 | 74.09 | 75.32 | 91,862 | +0.01(+0.01%) |
Apr 16, 2013 | 73.24 | 75.54 | 72.95 | 75.31 | 88,606 | +2.64(+3.64%) |
Apr 15, 2013 | 74.88 | 75.38 | 72.34 | 72.66 | 120,279 | -2.11(-2.82%) |
Apr 12, 2013 | 74.69 | 75.23 | 74.24 | 74.78 | 53,390 | +0.14(+0.18%) |
Apr 11, 2013 | 74.35 | 75.55 | 74.04 | 74.64 | 61,083 | +0.44(+0.59%) |
Apr 10, 2013 | 72.36 | 75.36 | 72.23 | 74.20 | 186,605 | +1.32(+1.81%) |
Apr 09, 2013 | 73.36 | 74.00 | 72.75 | 72.88 | 91,427 | -0.26(-0.36%) |
Apr 08, 2013 | 72.76 | 73.30 | 72.34 | 73.15 | 91,690 | +0.81(+1.12%) |
Apr 05, 2013 | 70.96 | 72.66 | 69.95 | 72.34 | 89,233 | +0.52(+0.73%) |
Apr 04, 2013 | 70.77 | 72.12 | 70.71 | 71.81 | 102,422 | +1.28(+1.81%) |
Apr 03, 2013 | 73.26 | 73.49 | 70.15 | 70.54 | 164,229 | -2.40(-3.29%) |
Apr 02, 2013 | 73.04 | 73.71 | 72.06 | 72.94 | 227,221 | -0.36(-0.50%) |