Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 80.78 | 81.17 | 80.47 | 80.86 | 855,988 | +0.05(+0.07%) |
Jun 26, 2013 | 80.26 | 80.86 | 80.13 | 80.81 | 1,125,244 | +1.66(+2.09%) |
Jun 25, 2013 | 78.11 | 79.32 | 77.99 | 79.16 | 768,393 | +1.13(+1.45%) |
Jun 24, 2013 | 77.71 | 79.25 | 77.20 | 78.02 | 1,253,247 | -0.72(-0.92%) |
Jun 21, 2013 | 79.73 | 80.36 | 78.64 | 78.75 | 1,230,361 | -1.38(-1.72%) |
Jun 20, 2013 | 81.15 | 81.15 | 79.88 | 80.13 | 1,022,980 | -1.44(-1.76%) |
Jun 19, 2013 | 82.00 | 82.54 | 81.55 | 81.56 | 374,630 | -0.43(-0.53%) |
Jun 18, 2013 | 82.37 | 82.44 | 81.93 | 82.00 | 445,333 | -0.38(-0.47%) |
Jun 17, 2013 | 82.60 | 82.74 | 82.37 | 82.38 | 210,399 | -0.22(-0.27%) |
Jun 14, 2013 | 82.37 | 82.81 | 82.22 | 82.60 | 380,154 | +0.05(+0.07%) |
Jun 13, 2013 | 81.92 | 82.55 | 81.91 | 82.55 | 532,413 | +0.54(+0.66%) |
Jun 12, 2013 | 82.70 | 82.87 | 82.00 | 82.01 | 630,027 | -0.79(-0.96%) |
Jun 11, 2013 | 82.27 | 82.87 | 82.14 | 82.80 | 1,245,789 | +0.32(+0.39%) |
Jun 10, 2013 | 82.82 | 82.86 | 82.37 | 82.48 | 583,796 | -0.51(-0.61%) |
Jun 07, 2013 | 83.18 | 83.30 | 82.88 | 82.99 | 439,743 | -0.22(-0.27%) |
Jun 06, 2013 | 82.94 | 83.30 | 82.83 | 83.21 | 702,852 | +0.19(+0.23%) |
Jun 05, 2013 | 82.88 | 83.53 | 82.87 | 83.02 | 720,566 | +0.18(+0.22%) |
Jun 04, 2013 | 83.17 | 83.17 | 82.84 | 82.84 | 668,388 | -0.23(-0.28%) |
Jun 03, 2013 | 83.07 | 83.66 | 82.98 | 83.07 | 470,490 | -0.03(-0.04%) |
May 31, 2013 | 83.83 | 83.90 | 83.01 | 83.10 | 457,900 | -0.76(-0.91%) |
May 30, 2013 | 83.95 | 84.00 | 83.81 | 83.86 | 186,582 | +0.03(+0.04%) |
May 29, 2013 | 84.18 | 84.25 | 83.81 | 83.83 | 369,932 | -0.36(-0.43%) |
May 28, 2013 | 84.99 | 85.00 | 84.18 | 84.19 | 378,555 | -0.84(-0.98%) |
May 24, 2013 | 84.96 | 85.04 | 84.88 | 85.02 | 147,361 | -0.01(-0.01%) |
May 23, 2013 | 85.09 | 85.19 | 84.87 | 85.03 | 154,567 | +0.08(+0.10%) |
May 22, 2013 | 85.10 | 85.25 | 84.87 | 84.95 | 193,454 | -0.11(-0.13%) |
May 21, 2013 | 85.20 | 85.31 | 84.99 | 85.06 | 181,016 | -0.05(-0.05%) |
May 20, 2013 | 85.21 | 85.33 | 85.09 | 85.10 | 184,400 | -0.11(-0.13%) |
May 17, 2013 | 85.32 | 85.34 | 85.15 | 85.21 | 173,566 | -0.18(-0.22%) |
May 16, 2013 | 85.19 | 85.45 | 85.18 | 85.39 | 244,769 | +0.15(+0.18%) |
May 15, 2013 | 85.19 | 85.35 | 85.19 | 85.24 | 204,283 | +0.06(+0.07%) |
May 13, 2013 | 85.04 | 85.25 | 84.95 | 85.18 | 184,821 | +0.09(+0.11%) |
May 10, 2013 | 85.55 | 85.60 | 85.07 | 85.09 | 232,395 | -0.32(-0.38%) |
May 09, 2013 | 85.45 | 85.56 | 85.40 | 85.41 | 187,190 | -0.08(-0.09%) |
May 08, 2013 | 85.51 | 85.71 | 85.45 | 85.49 | 320,670 | +0.00(+0.00%) |
May 07, 2013 | 85.49 | 85.62 | 85.45 | 85.49 | 184,582 | -0.15(-0.17%) |
May 06, 2013 | 85.79 | 85.79 | 85.58 | 85.63 | 172,921 | -0.10(-0.12%) |
May 03, 2013 | 85.85 | 85.89 | 85.61 | 85.73 | 174,193 | -0.16(-0.19%) |
May 02, 2013 | 85.82 | 85.92 | 85.75 | 85.89 | 219,508 | +0.11(+0.13%) |
May 01, 2013 | 85.81 | 85.86 | 85.72 | 85.78 | 315,456 | +0.07(+0.08%) |
Apr 30, 2013 | 85.58 | 85.74 | 85.58 | 85.71 | 174,424 | +0.06(+0.07%) |
Apr 29, 2013 | 85.65 | 85.68 | 85.49 | 85.65 | 209,840 | +0.04(+0.04%) |
Apr 26, 2013 | 85.58 | 85.62 | 85.50 | 85.61 | 212,027 | +0.11(+0.13%) |
Apr 25, 2013 | 85.36 | 85.54 | 85.35 | 85.50 | 220,659 | +0.13(+0.15%) |
Apr 24, 2013 | 85.35 | 85.50 | 85.33 | 85.37 | 533,608 | -0.04(-0.04%) |
Apr 23, 2013 | 85.40 | 85.48 | 85.33 | 85.41 | 84,119 | +0.04(+0.04%) |
Apr 22, 2013 | 85.45 | 85.45 | 85.30 | 85.37 | 166,185 | -0.08(-0.09%) |
Apr 19, 2013 | 85.30 | 85.45 | 85.28 | 85.45 | 192,826 | -0.05(-0.06%) |
Apr 18, 2013 | 85.43 | 85.52 | 85.37 | 85.50 | 279,181 | +0.09(+0.11%) |
Apr 17, 2013 | 85.20 | 85.44 | 85.12 | 85.41 | 193,321 | +0.15(+0.18%) |
Apr 16, 2013 | 85.22 | 85.31 | 85.06 | 85.25 | 187,413 | +0.06(+0.07%) |
Apr 15, 2013 | 85.22 | 85.34 | 85.08 | 85.19 | 181,813 | -0.02(-0.02%) |
Apr 12, 2013 | 85.07 | 85.21 | 84.97 | 85.21 | 170,593 | +0.11(+0.13%) |
Apr 11, 2013 | 84.86 | 85.18 | 84.84 | 85.10 | 185,170 | +0.17(+0.20%) |
Apr 10, 2013 | 85.04 | 85.14 | 84.80 | 84.93 | 163,166 | -0.04(-0.05%) |
Apr 09, 2013 | 85.12 | 85.18 | 84.97 | 84.97 | 294,904 | -0.18(-0.22%) |
Apr 08, 2013 | 85.04 | 85.19 | 84.87 | 85.15 | 301,126 | +0.11(+0.14%) |
Apr 05, 2013 | 84.92 | 85.05 | 84.82 | 85.04 | 372,383 | +0.25(+0.30%) |
Apr 04, 2013 | 84.75 | 84.83 | 84.62 | 84.79 | 256,709 | +0.06(+0.07%) |
Apr 03, 2013 | 84.71 | 84.76 | 84.50 | 84.72 | 128,185 | +0.13(+0.15%) |
Apr 02, 2013 | 84.37 | 84.64 | 84.23 | 84.59 | 525,826 | +0.18(+0.21%) |