Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 84.03 | 84.51 | 83.55 | 83.68 | 53,484,016 | -0.48(-0.57%) |
Jun 27, 2013 | 83.38 | 84.32 | 83.34 | 84.17 | 46,767,328 | +1.29(+1.55%) |
Jun 26, 2013 | 83.27 | 83.36 | 82.52 | 82.88 | 39,122,744 | +0.39(+0.47%) |
Jun 25, 2013 | 82.47 | 82.68 | 81.85 | 82.49 | 37,577,084 | +0.79(+0.96%) |
Jun 24, 2013 | 81.88 | 82.40 | 80.95 | 81.71 | 68,105,976 | -1.09(-1.32%) |
Jun 21, 2013 | 82.51 | 82.98 | 81.64 | 82.80 | 76,638,008 | +0.25(+0.30%) |
Jun 20, 2013 | 83.43 | 84.72 | 82.21 | 82.55 | 88,397,784 | -2.24(-2.65%) |
Jun 19, 2013 | 85.85 | 86.01 | 84.68 | 84.80 | 50,036,928 | -1.05(-1.23%) |
Jun 18, 2013 | 84.99 | 86.10 | 84.83 | 85.85 | 46,966,548 | +1.00(+1.18%) |
Jun 17, 2013 | 85.06 | 85.28 | 84.34 | 84.85 | 38,607,212 | +0.55(+0.65%) |
Jun 14, 2013 | 84.79 | 85.10 | 84.05 | 84.30 | 43,868,316 | -0.66(-0.78%) |
Jun 13, 2013 | 83.45 | 85.15 | 83.14 | 84.96 | 55,369,016 | +1.48(+1.77%) |
Jun 12, 2013 | 84.83 | 84.96 | 83.36 | 83.48 | 67,748,864 | -0.84(-0.99%) |
Jun 11, 2013 | 84.27 | 84.95 | 83.56 | 84.31 | 50,376,908 | -0.92(-1.08%) |
Jun 10, 2013 | 85.10 | 85.24 | 84.38 | 85.24 | 37,250,316 | +0.52(+0.61%) |
Jun 07, 2013 | 84.46 | 84.93 | 83.92 | 84.72 | 51,879,912 | +0.65(+0.77%) |
Jun 06, 2013 | 83.13 | 84.07 | 82.59 | 84.07 | 53,708,544 | +0.88(+1.06%) |
Jun 05, 2013 | 84.17 | 84.30 | 82.95 | 83.19 | 68,350,856 | -1.08(-1.28%) |
Jun 04, 2013 | 85.13 | 85.58 | 83.61 | 84.27 | 79,060,376 | -0.91(-1.06%) |
Jun 03, 2013 | 84.67 | 85.27 | 83.71 | 85.18 | 100,929,568 | +0.80(+0.95%) |
May 31, 2013 | 84.87 | 85.43 | 84.35 | 84.37 | 45,158,984 | -0.94(-1.10%) |
May 30, 2013 | 84.98 | 85.52 | 84.81 | 85.31 | 35,492,876 | +0.57(+0.67%) |
May 29, 2013 | 85.02 | 85.57 | 84.00 | 84.74 | 46,934,800 | -0.79(-0.93%) |
May 28, 2013 | 85.58 | 86.35 | 84.96 | 85.54 | 53,460,012 | +1.10(+1.30%) |
May 24, 2013 | 83.94 | 84.50 | 83.43 | 84.44 | 38,641,100 | -0.02(-0.02%) |
May 23, 2013 | 83.38 | 84.49 | 83.26 | 84.46 | 51,609,572 | +0.10(+0.12%) |
May 22, 2013 | 85.76 | 86.60 | 83.78 | 84.36 | 79,552,160 | -1.25(-1.46%) |
May 21, 2013 | 85.58 | 85.88 | 85.31 | 85.61 | 27,351,590 | +0.02(+0.02%) |
May 20, 2013 | 85.20 | 85.93 | 85.19 | 85.59 | 29,009,338 | +0.14(+0.16%) |
May 17, 2013 | 84.89 | 85.47 | 84.51 | 85.45 | 41,356,948 | +0.95(+1.12%) |
May 16, 2013 | 84.57 | 85.03 | 84.29 | 84.50 | 48,726,012 | -0.22(-0.25%) |
May 15, 2013 | 84.37 | 85.12 | 84.28 | 84.72 | 39,409,368 | +1.24(+1.49%) |
May 13, 2013 | 83.46 | 83.79 | 83.19 | 83.48 | 26,106,214 | -0.06(-0.07%) |
May 10, 2013 | 83.00 | 83.63 | 82.88 | 83.54 | 45,540,864 | +0.63(+0.76%) |
May 09, 2013 | 83.08 | 83.26 | 82.61 | 82.91 | 37,470,196 | -0.28(-0.34%) |
May 08, 2013 | 82.76 | 83.23 | 82.54 | 83.19 | 43,663,484 | +0.24(+0.29%) |
May 07, 2013 | 82.40 | 82.97 | 82.07 | 82.95 | 34,681,976 | +0.67(+0.82%) |
May 06, 2013 | 81.81 | 82.39 | 81.73 | 82.28 | 31,173,322 | +0.53(+0.64%) |
May 03, 2013 | 81.55 | 82.26 | 80.47 | 81.75 | 60,254,224 | +1.28(+1.59%) |
May 02, 2013 | 79.66 | 80.64 | 79.52 | 80.47 | 45,008,028 | +1.26(+1.59%) |
May 01, 2013 | 80.93 | 81.01 | 79.16 | 79.21 | 139,301,552 | -1.97(-2.42%) |
Apr 30, 2013 | 80.73 | 81.22 | 80.38 | 81.18 | 35,338,980 | +0.46(+0.57%) |
Apr 29, 2013 | 80.50 | 80.91 | 80.29 | 80.72 | 24,098,030 | +0.58(+0.72%) |
Apr 26, 2013 | 80.31 | 80.58 | 80.05 | 80.15 | 37,563,100 | -0.43(-0.54%) |
Apr 25, 2013 | 80.26 | 81.01 | 80.14 | 80.58 | 42,358,324 | +0.53(+0.66%) |
Apr 24, 2013 | 79.62 | 80.11 | 79.31 | 80.05 | 47,542,260 | +0.41(+0.52%) |
Apr 23, 2013 | 79.02 | 79.66 | 78.38 | 79.64 | 64,083,684 | +1.24(+1.58%) |
Apr 22, 2013 | 78.25 | 78.57 | 76.95 | 78.40 | 57,017,868 | +0.22(+0.29%) |
Apr 19, 2013 | 77.28 | 78.24 | 76.96 | 78.17 | 52,082,104 | +0.89(+1.15%) |
Apr 18, 2013 | 77.77 | 77.96 | 76.89 | 77.28 | 67,788,136 | -0.43(-0.55%) |
Apr 17, 2013 | 78.44 | 78.52 | 76.98 | 77.71 | 90,076,208 | -1.38(-1.74%) |
Apr 16, 2013 | 78.34 | 79.20 | 78.07 | 79.09 | 67,300,352 | +1.35(+1.73%) |
Apr 15, 2013 | 80.28 | 80.36 | 77.46 | 77.74 | 116,120,080 | -3.05(-3.77%) |
Apr 12, 2013 | 80.84 | 81.04 | 80.16 | 80.78 | 48,605,416 | -0.33(-0.40%) |
Apr 11, 2013 | 80.95 | 81.59 | 80.88 | 81.11 | 37,796,548 | +0.11(+0.14%) |
Apr 10, 2013 | 79.81 | 81.18 | 79.76 | 81.00 | 58,095,020 | +1.44(+1.81%) |
Apr 09, 2013 | 79.92 | 80.09 | 79.40 | 79.56 | 42,688,852 | -0.23(-0.29%) |
Apr 08, 2013 | 79.08 | 79.82 | 78.79 | 79.79 | 33,483,082 | +0.66(+0.83%) |
Apr 05, 2013 | 78.09 | 79.15 | 78.01 | 79.14 | 53,806,416 | -0.16(-0.20%) |
Apr 04, 2013 | 78.73 | 79.32 | 78.47 | 79.29 | 43,706,412 | +0.67(+0.86%) |
Apr 03, 2013 | 80.18 | 80.22 | 78.44 | 78.62 | 75,854,928 | -1.25(-1.57%) |
Apr 02, 2013 | 80.91 | 81.03 | 79.80 | 79.87 | 55,525,920 | -0.50(-0.62%) |