Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 76.44 | 79.70 | 75.96 | 78.45 | 1,033,305 | +3.40(+4.53%) |
Jun 26, 2013 | 75.24 | 75.27 | 73.61 | 75.05 | 731,403 | +1.73(+2.36%) |
Jun 25, 2013 | 73.57 | 73.91 | 71.98 | 73.32 | 2,049,104 | +1.85(+2.59%) |
Jun 24, 2013 | 71.75 | 73.83 | 70.30 | 71.47 | 2,339,631 | -4.36(-5.75%) |
Jun 21, 2013 | 75.68 | 76.35 | 71.68 | 75.83 | 1,912,699 | +2.44(+3.32%) |
Jun 20, 2013 | 79.20 | 79.59 | 70.71 | 73.39 | 3,601,546 | -9.14(-11.07%) |
Jun 19, 2013 | 81.91 | 86.38 | 81.37 | 82.53 | 1,947,723 | -0.23(-0.28%) |
Jun 18, 2013 | 81.82 | 82.76 | 81.48 | 82.76 | 827,216 | +1.27(+1.56%) |
Jun 17, 2013 | 81.91 | 82.35 | 80.00 | 81.49 | 1,118,401 | +1.19(+1.48%) |
Jun 14, 2013 | 81.93 | 83.83 | 79.70 | 80.30 | 1,785,879 | -2.12(-2.57%) |
Jun 13, 2013 | 78.54 | 82.79 | 77.58 | 82.42 | 1,777,515 | +3.74(+4.75%) |
Jun 12, 2013 | 85.39 | 85.56 | 77.67 | 78.68 | 2,396,190 | -5.01(-5.99%) |
Jun 11, 2013 | 85.69 | 87.38 | 82.93 | 83.69 | 1,441,294 | -5.80(-6.48%) |
Jun 10, 2013 | 89.55 | 89.83 | 87.95 | 89.49 | 901,045 | +0.94(+1.06%) |
Jun 07, 2013 | 86.83 | 88.55 | 85.61 | 88.55 | 1,298,587 | +4.04(+4.78%) |
Jun 06, 2013 | 82.75 | 84.56 | 78.94 | 84.51 | 1,768,430 | +0.96(+1.15%) |
Jun 05, 2013 | 85.70 | 86.47 | 83.21 | 83.55 | 2,235,312 | -3.94(-4.50%) |
Jun 04, 2013 | 87.86 | 88.58 | 84.66 | 87.49 | 1,394,256 | -0.96(-1.09%) |
Jun 03, 2013 | 88.39 | 88.52 | 83.75 | 88.45 | 1,678,817 | +0.35(+0.40%) |
May 31, 2013 | 90.38 | 91.55 | 88.10 | 88.10 | 938,111 | -3.40(-3.72%) |
May 30, 2013 | 91.16 | 92.31 | 90.08 | 91.50 | 596,523 | +0.09(+0.10%) |
May 29, 2013 | 91.21 | 92.09 | 89.34 | 91.41 | 859,411 | -1.38(-1.49%) |
May 28, 2013 | 93.01 | 93.60 | 91.46 | 92.79 | 765,160 | +2.51(+2.78%) |
May 24, 2013 | 89.16 | 90.66 | 88.51 | 90.28 | 557,437 | +0.09(+0.10%) |
May 23, 2013 | 86.43 | 90.88 | 86.37 | 90.19 | 927,428 | -0.86(-0.94%) |
May 22, 2013 | 92.78 | 93.32 | 89.46 | 91.05 | 1,117,033 | -1.06(-1.15%) |
May 21, 2013 | 93.32 | 93.61 | 91.26 | 92.11 | 691,226 | -0.67(-0.72%) |
May 20, 2013 | 92.96 | 94.25 | 92.73 | 92.78 | 531,458 | -1.28(-1.36%) |
May 17, 2013 | 92.15 | 94.33 | 91.89 | 94.06 | 619,289 | +2.43(+2.65%) |
May 16, 2013 | 91.80 | 92.89 | 90.62 | 91.63 | 630,991 | -1.00(-1.08%) |
May 15, 2013 | 92.10 | 93.32 | 91.51 | 92.63 | 634,944 | +0.06(+0.06%) |
May 13, 2013 | 91.88 | 92.72 | 90.99 | 92.57 | 443,429 | +0.70(+0.76%) |
May 10, 2013 | 90.49 | 92.02 | 89.43 | 91.87 | 615,917 | +0.85(+0.93%) |
May 09, 2013 | 92.04 | 92.32 | 89.18 | 91.02 | 772,403 | -1.77(-1.91%) |
May 08, 2013 | 92.58 | 93.32 | 90.94 | 92.79 | 479,924 | -0.51(-0.55%) |
May 07, 2013 | 93.82 | 94.25 | 92.10 | 93.30 | 503,418 | +0.73(+0.79%) |
May 06, 2013 | 91.05 | 93.11 | 90.92 | 92.57 | 512,068 | +1.52(+1.67%) |
May 03, 2013 | 91.14 | 91.51 | 90.30 | 91.05 | 485,228 | +1.91(+2.14%) |
May 02, 2013 | 87.60 | 89.47 | 87.34 | 89.14 | 483,930 | +3.10(+3.60%) |
May 01, 2013 | 89.00 | 89.41 | 86.03 | 86.04 | 589,152 | -3.94(-4.38%) |
Apr 30, 2013 | 89.07 | 90.28 | 87.64 | 89.98 | 503,756 | +0.91(+1.02%) |
Apr 29, 2013 | 90.00 | 90.66 | 88.52 | 89.07 | 323,065 | +0.48(+0.54%) |
Apr 26, 2013 | 87.64 | 89.02 | 87.97 | 88.59 | 457,867 | -0.07(-0.08%) |
Apr 25, 2013 | 90.62 | 90.93 | 88.07 | 88.66 | 326,553 | -1.07(-1.19%) |
Apr 24, 2013 | 89.87 | 90.94 | 88.83 | 89.73 | 529,118 | -0.06(-0.07%) |
Apr 23, 2013 | 88.41 | 90.24 | 85.79 | 89.79 | 1,064,108 | +4.15(+4.85%) |
Apr 22, 2013 | 83.36 | 86.58 | 81.54 | 85.64 | 928,024 | +2.27(+2.72%) |
Apr 19, 2013 | 79.23 | 84.26 | 78.80 | 83.37 | 1,129,110 | +5.16(+6.60%) |
Apr 18, 2013 | 82.13 | 82.65 | 76.39 | 78.21 | 1,477,755 | -4.23(-5.13%) |
Apr 17, 2013 | 89.16 | 89.17 | 78.86 | 82.44 | 2,309,040 | -10.01(-10.83%) |
Apr 16, 2013 | 89.65 | 92.61 | 88.34 | 92.45 | 1,070,646 | +3.95(+4.46%) |
Apr 15, 2013 | 99.50 | 100.85 | 84.32 | 88.50 | 2,022,273 | -11.60(-11.59%) |
Apr 12, 2013 | 97.30 | 100.32 | 96.17 | 100.10 | 496,630 | +1.75(+1.78%) |
Apr 11, 2013 | 98.37 | 100.07 | 97.66 | 98.35 | 538,074 | +0.54(+0.55%) |
Apr 10, 2013 | 96.50 | 98.27 | 96.28 | 97.81 | 644,884 | +2.39(+2.50%) |
Apr 09, 2013 | 94.88 | 96.49 | 93.45 | 95.42 | 606,783 | +1.31(+1.39%) |
Apr 08, 2013 | 92.69 | 94.35 | 91.19 | 94.11 | 498,533 | +2.32(+2.53%) |
Apr 05, 2013 | 86.94 | 91.82 | 86.47 | 91.79 | 954,147 | -0.36(-0.39%) |
Apr 04, 2013 | 90.80 | 92.15 | 88.45 | 92.15 | 608,413 | +1.54(+1.70%) |
Apr 03, 2013 | 94.18 | 94.65 | 89.70 | 90.61 | 752,628 | -3.45(-3.67%) |
Apr 02, 2013 | 92.54 | 94.10 | 92.25 | 94.06 | 585,033 | +2.88(+3.16%) |