Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 105.20 | 105.82 | 105.04 | 105.04 | 186,234 | -0.53(-0.50%) |
Jun 27, 2013 | 105.38 | 105.78 | 104.66 | 105.56 | 246,604 | +0.94(+0.90%) |
Jun 26, 2013 | 104.38 | 105.37 | 104.15 | 104.63 | 235,707 | +0.72(+0.69%) |
Jun 25, 2013 | 103.08 | 104.17 | 102.57 | 103.91 | 364,955 | +1.90(+1.86%) |
Jun 24, 2013 | 102.80 | 102.98 | 101.35 | 102.01 | 566,199 | -2.05(-1.97%) |
Jun 21, 2013 | 105.02 | 105.27 | 103.14 | 104.06 | 634,663 | -0.63(-0.60%) |
Jun 20, 2013 | 105.81 | 105.94 | 104.43 | 104.69 | 454,328 | -2.25(-2.10%) |
Jun 19, 2013 | 108.52 | 108.52 | 106.94 | 106.94 | 256,048 | -1.33(-1.22%) |
Jun 18, 2013 | 107.06 | 108.46 | 107.06 | 108.26 | 230,162 | +1.02(+0.95%) |
Jun 17, 2013 | 107.96 | 108.44 | 106.38 | 107.24 | 943,257 | -0.27(-0.25%) |
Jun 14, 2013 | 108.05 | 109.06 | 107.34 | 107.51 | 654,160 | -0.62(-0.57%) |
Jun 13, 2013 | 106.05 | 108.34 | 105.76 | 108.13 | 415,523 | +2.03(+1.91%) |
Jun 12, 2013 | 107.74 | 107.94 | 105.94 | 106.10 | 202,082 | -0.65(-0.61%) |
Jun 11, 2013 | 107.17 | 107.83 | 106.25 | 106.75 | 145,304 | -1.16(-1.08%) |
Jun 10, 2013 | 108.48 | 108.69 | 107.57 | 107.91 | 398,099 | -0.29(-0.26%) |
Jun 07, 2013 | 106.66 | 108.48 | 105.96 | 108.20 | 1,135,987 | +2.61(+2.47%) |
Jun 06, 2013 | 104.51 | 105.66 | 104.14 | 105.58 | 342,556 | +0.97(+0.93%) |
Jun 05, 2013 | 106.34 | 106.34 | 104.24 | 104.61 | 469,287 | -1.95(-1.83%) |
Jun 04, 2013 | 107.08 | 108.21 | 106.16 | 106.56 | 440,610 | -0.53(-0.50%) |
Jun 03, 2013 | 107.39 | 107.75 | 105.80 | 107.09 | 551,990 | -0.06(-0.05%) |
May 31, 2013 | 107.68 | 108.99 | 107.14 | 107.15 | 327,441 | -0.97(-0.90%) |
May 30, 2013 | 108.16 | 108.69 | 107.90 | 108.12 | 283,389 | +0.33(+0.31%) |
May 29, 2013 | 108.22 | 108.53 | 107.44 | 107.79 | 316,986 | -1.09(-1.00%) |
May 28, 2013 | 109.87 | 110.68 | 108.55 | 108.87 | 491,539 | +0.00(+0.00%) |
May 24, 2013 | 109.15 | 109.15 | 107.61 | 108.87 | 460,053 | -0.38(-0.35%) |
May 23, 2013 | 107.72 | 109.35 | 107.57 | 109.26 | 344,217 | +0.13(+0.12%) |
May 22, 2013 | 110.72 | 111.60 | 108.67 | 109.12 | 523,069 | -1.66(-1.50%) |
May 21, 2013 | 110.92 | 111.57 | 110.34 | 110.78 | 469,477 | +0.07(+0.06%) |
May 20, 2013 | 111.41 | 111.82 | 110.60 | 110.71 | 221,799 | -0.74(-0.67%) |
May 17, 2013 | 110.77 | 111.52 | 110.43 | 111.46 | 383,030 | +1.33(+1.20%) |
May 16, 2013 | 110.86 | 111.36 | 109.82 | 110.13 | 233,779 | -0.79(-0.71%) |
May 15, 2013 | 110.37 | 111.30 | 109.70 | 110.92 | 417,727 | +2.82(+2.61%) |
May 13, 2013 | 108.56 | 108.67 | 107.79 | 108.10 | 260,507 | -0.55(-0.51%) |
May 10, 2013 | 108.18 | 108.83 | 108.18 | 108.66 | 238,601 | +0.60(+0.56%) |
May 09, 2013 | 109.34 | 109.44 | 107.83 | 108.05 | 482,584 | -1.21(-1.11%) |
May 08, 2013 | 108.82 | 109.37 | 108.12 | 109.27 | 786,350 | +0.31(+0.29%) |
May 07, 2013 | 107.64 | 108.99 | 107.64 | 108.95 | 690,763 | +1.72(+1.60%) |
May 06, 2013 | 105.81 | 107.53 | 105.81 | 107.23 | 480,256 | +1.44(+1.36%) |
May 03, 2013 | 104.32 | 106.40 | 103.57 | 105.80 | 1,232,563 | +2.22(+2.14%) |
May 02, 2013 | 102.43 | 104.18 | 102.43 | 103.57 | 496,865 | +1.09(+1.06%) |
May 01, 2013 | 104.42 | 104.87 | 102.43 | 102.49 | 984,409 | -2.40(-2.29%) |
Apr 30, 2013 | 104.47 | 104.89 | 103.61 | 104.89 | 374,679 | +0.53(+0.50%) |
Apr 29, 2013 | 103.75 | 104.67 | 103.55 | 104.36 | 687,544 | +0.61(+0.59%) |
Apr 26, 2013 | 103.73 | 104.03 | 103.67 | 103.75 | 371,729 | +0.02(+0.02%) |
Apr 25, 2013 | 104.16 | 104.20 | 103.44 | 103.74 | 736,643 | +0.11(+0.11%) |
Apr 24, 2013 | 102.96 | 103.94 | 102.90 | 103.62 | 381,840 | +0.64(+0.62%) |
Apr 23, 2013 | 102.56 | 103.57 | 102.33 | 102.98 | 475,571 | +0.44(+0.43%) |
Apr 22, 2013 | 102.59 | 103.05 | 101.12 | 102.54 | 636,527 | +0.12(+0.12%) |
Apr 19, 2013 | 100.87 | 102.62 | 100.47 | 102.42 | 466,355 | +1.57(+1.56%) |
Apr 18, 2013 | 101.01 | 101.64 | 100.46 | 100.85 | 675,430 | -0.08(-0.08%) |
Apr 17, 2013 | 101.60 | 101.91 | 100.33 | 100.92 | 456,620 | -1.54(-1.51%) |
Apr 16, 2013 | 101.86 | 102.56 | 100.60 | 102.47 | 863,191 | +2.35(+2.35%) |
Apr 15, 2013 | 103.75 | 103.75 | 99.97 | 100.11 | 1,772,229 | -4.11(-3.94%) |
Apr 12, 2013 | 103.54 | 104.52 | 103.54 | 104.22 | 442,506 | -0.23(-0.22%) |
Apr 11, 2013 | 103.81 | 105.38 | 103.81 | 104.45 | 830,620 | -0.30(-0.28%) |
Apr 10, 2013 | 103.06 | 104.81 | 103.06 | 104.75 | 509,022 | +1.83(+1.78%) |
Apr 09, 2013 | 103.44 | 103.64 | 102.60 | 102.92 | 588,896 | -0.36(-0.35%) |
Apr 08, 2013 | 102.50 | 103.30 | 102.06 | 103.28 | 445,968 | +0.96(+0.93%) |
Apr 05, 2013 | 100.65 | 102.46 | 99.52 | 102.32 | 944,562 | +0.45(+0.45%) |
Apr 04, 2013 | 101.55 | 101.95 | 101.08 | 101.87 | 993,364 | +0.25(+0.24%) |
Apr 03, 2013 | 103.07 | 103.44 | 101.30 | 101.62 | 1,003,909 | -1.47(-1.42%) |
Apr 02, 2013 | 104.81 | 104.95 | 102.77 | 103.09 | 1,277,547 | -1.46(-1.39%) |