Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 84.04 | 84.53 | 83.57 | 83.70 | 53,475,292 | -0.48(-0.57%) |
Jun 27, 2013 | 83.40 | 84.34 | 83.36 | 84.18 | 46,759,700 | +1.29(+1.55%) |
Jun 26, 2013 | 83.28 | 83.38 | 82.53 | 82.89 | 39,116,364 | +0.39(+0.47%) |
Jun 25, 2013 | 82.48 | 82.70 | 81.86 | 82.51 | 37,570,956 | +0.79(+0.96%) |
Jun 24, 2013 | 81.89 | 82.42 | 80.96 | 81.72 | 68,094,872 | -1.09(-1.32%) |
Jun 21, 2013 | 82.52 | 82.99 | 81.65 | 82.81 | 76,625,512 | +0.25(+0.30%) |
Jun 20, 2013 | 83.45 | 84.74 | 82.22 | 82.57 | 88,383,368 | -2.24(-2.65%) |
Jun 19, 2013 | 85.86 | 86.03 | 84.70 | 84.81 | 50,028,768 | -1.05(-1.23%) |
Jun 18, 2013 | 85.01 | 86.11 | 84.84 | 85.86 | 46,958,888 | +1.00(+1.18%) |
Jun 17, 2013 | 85.07 | 85.30 | 84.35 | 84.86 | 38,600,912 | +0.55(+0.65%) |
Jun 14, 2013 | 84.80 | 85.11 | 84.06 | 84.31 | 43,861,160 | -0.66(-0.78%) |
Jun 13, 2013 | 83.46 | 85.16 | 83.15 | 84.97 | 55,359,984 | +1.48(+1.77%) |
Jun 12, 2013 | 84.84 | 84.97 | 83.37 | 83.49 | 67,737,808 | -0.84(-0.99%) |
Jun 11, 2013 | 84.28 | 84.97 | 83.58 | 84.33 | 50,368,692 | -0.92(-1.08%) |
Jun 10, 2013 | 85.11 | 85.25 | 84.40 | 85.25 | 37,244,244 | +0.52(+0.61%) |
Jun 07, 2013 | 84.47 | 84.95 | 83.93 | 84.73 | 51,871,448 | +0.65(+0.77%) |
Jun 06, 2013 | 83.14 | 84.09 | 82.60 | 84.09 | 53,699,784 | +0.88(+1.06%) |
Jun 05, 2013 | 84.18 | 84.31 | 82.96 | 83.21 | 68,339,704 | -1.08(-1.28%) |
Jun 04, 2013 | 85.15 | 85.60 | 83.63 | 84.28 | 79,047,480 | -0.91(-1.06%) |
Jun 03, 2013 | 84.68 | 85.28 | 83.72 | 85.19 | 100,913,112 | +0.80(+0.95%) |
May 31, 2013 | 84.89 | 85.44 | 84.36 | 84.39 | 45,151,620 | -0.94(-1.10%) |
May 30, 2013 | 84.99 | 85.53 | 84.83 | 85.33 | 35,487,088 | +0.57(+0.67%) |
May 29, 2013 | 85.03 | 85.58 | 84.02 | 84.76 | 46,927,148 | -0.79(-0.93%) |
May 28, 2013 | 85.60 | 86.37 | 84.97 | 85.55 | 53,451,292 | +1.10(+1.30%) |
May 24, 2013 | 83.96 | 84.52 | 83.45 | 84.46 | 38,634,796 | -0.02(-0.02%) |
May 23, 2013 | 83.40 | 84.50 | 83.27 | 84.47 | 51,601,156 | +0.10(+0.12%) |
May 22, 2013 | 85.78 | 86.61 | 83.79 | 84.37 | 79,539,184 | -1.25(-1.46%) |
May 21, 2013 | 85.60 | 85.90 | 85.32 | 85.62 | 27,347,128 | +0.02(+0.02%) |
May 20, 2013 | 85.22 | 85.94 | 85.21 | 85.60 | 29,004,608 | +0.14(+0.16%) |
May 17, 2013 | 84.91 | 85.48 | 84.52 | 85.47 | 41,350,204 | +0.95(+1.12%) |
May 16, 2013 | 84.59 | 85.04 | 84.30 | 84.52 | 48,718,068 | -0.22(-0.25%) |
May 15, 2013 | 84.39 | 85.14 | 84.29 | 84.73 | 39,402,940 | +1.24(+1.49%) |
May 13, 2013 | 83.47 | 83.80 | 83.21 | 83.49 | 26,101,956 | -0.06(-0.07%) |
May 10, 2013 | 83.02 | 83.64 | 82.89 | 83.55 | 45,533,440 | +0.63(+0.76%) |
May 09, 2013 | 83.09 | 83.27 | 82.62 | 82.92 | 37,464,088 | -0.28(-0.34%) |
May 08, 2013 | 82.77 | 83.24 | 82.56 | 83.21 | 43,656,364 | +0.24(+0.29%) |
May 07, 2013 | 82.41 | 82.98 | 82.08 | 82.96 | 34,676,320 | +0.67(+0.82%) |
May 06, 2013 | 81.82 | 82.40 | 81.75 | 82.29 | 31,168,238 | +0.53(+0.64%) |
May 03, 2013 | 81.57 | 82.27 | 80.49 | 81.76 | 60,244,396 | +1.28(+1.59%) |
May 02, 2013 | 79.68 | 80.65 | 79.53 | 80.49 | 45,000,688 | +1.26(+1.59%) |
May 01, 2013 | 80.94 | 81.02 | 79.18 | 79.23 | 139,278,832 | -1.97(-2.42%) |
Apr 30, 2013 | 80.75 | 81.23 | 80.39 | 81.19 | 35,333,216 | +0.46(+0.57%) |
Apr 29, 2013 | 80.51 | 80.92 | 80.31 | 80.74 | 24,094,100 | +0.58(+0.72%) |
Apr 26, 2013 | 80.32 | 80.59 | 80.06 | 80.16 | 37,556,976 | -0.43(-0.54%) |
Apr 25, 2013 | 80.27 | 81.02 | 80.15 | 80.59 | 42,351,416 | +0.53(+0.66%) |
Apr 24, 2013 | 79.63 | 80.12 | 79.32 | 80.06 | 47,534,504 | +0.41(+0.52%) |
Apr 23, 2013 | 79.04 | 79.68 | 78.40 | 79.65 | 64,073,232 | +1.24(+1.58%) |
Apr 22, 2013 | 78.26 | 78.58 | 76.97 | 78.41 | 57,008,568 | +0.22(+0.29%) |
Apr 19, 2013 | 77.29 | 78.25 | 76.98 | 78.18 | 52,073,612 | +0.89(+1.15%) |
Apr 18, 2013 | 77.79 | 77.98 | 76.91 | 77.29 | 67,777,080 | -0.43(-0.55%) |
Apr 17, 2013 | 78.45 | 78.54 | 76.99 | 77.72 | 90,061,520 | -1.38(-1.74%) |
Apr 16, 2013 | 78.36 | 79.21 | 78.08 | 79.10 | 67,289,376 | +1.35(+1.73%) |
Apr 15, 2013 | 80.30 | 80.38 | 77.48 | 77.75 | 116,101,144 | -3.05(-3.77%) |
Apr 12, 2013 | 80.85 | 81.06 | 80.17 | 80.80 | 48,597,492 | -0.33(-0.40%) |
Apr 11, 2013 | 80.96 | 81.60 | 80.89 | 81.13 | 37,790,384 | +0.11(+0.14%) |
Apr 10, 2013 | 79.82 | 81.19 | 79.77 | 81.01 | 58,085,548 | +1.44(+1.81%) |
Apr 09, 2013 | 79.94 | 80.10 | 79.42 | 79.57 | 42,681,888 | -0.23(-0.29%) |
Apr 08, 2013 | 79.09 | 79.83 | 78.80 | 79.81 | 33,477,622 | +0.66(+0.83%) |
Apr 05, 2013 | 78.11 | 79.17 | 78.02 | 79.15 | 53,797,640 | -0.16(-0.20%) |
Apr 04, 2013 | 78.74 | 79.33 | 78.49 | 79.31 | 43,699,284 | +0.67(+0.86%) |
Apr 03, 2013 | 80.19 | 80.23 | 78.45 | 78.63 | 75,842,560 | -1.25(-1.57%) |
Apr 02, 2013 | 80.92 | 81.04 | 79.81 | 79.88 | 55,516,864 | -0.50(-0.62%) |