Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 87.20 | 87.73 | 86.74 | 86.84 | 6,410,821 | -0.60(-0.69%) |
Jun 27, 2013 | 86.81 | 87.75 | 86.47 | 87.44 | 7,760,462 | +2.03(+2.38%) |
Jun 26, 2013 | 84.47 | 85.95 | 84.41 | 85.41 | 6,211,410 | +1.76(+2.11%) |
Jun 25, 2013 | 84.09 | 84.48 | 83.23 | 83.64 | 4,197,515 | +0.70(+0.84%) |
Jun 24, 2013 | 83.97 | 84.31 | 82.45 | 82.95 | 6,588,557 | -1.81(-2.13%) |
Jun 21, 2013 | 84.84 | 84.89 | 82.58 | 84.75 | 12,186,414 | +0.29(+0.34%) |
Jun 20, 2013 | 86.01 | 86.35 | 84.25 | 84.47 | 8,395,745 | -2.21(-2.55%) |
Jun 19, 2013 | 88.02 | 88.29 | 86.67 | 86.68 | 4,938,851 | -1.55(-1.76%) |
Jun 18, 2013 | 87.50 | 88.29 | 87.02 | 88.23 | 4,760,667 | +0.89(+1.02%) |
Jun 17, 2013 | 87.05 | 87.75 | 86.91 | 87.34 | 4,974,685 | +1.02(+1.18%) |
Jun 14, 2013 | 86.60 | 87.50 | 86.04 | 86.32 | 4,653,084 | -0.28(-0.32%) |
Jun 13, 2013 | 85.58 | 86.75 | 85.49 | 86.60 | 4,811,471 | +1.09(+1.27%) |
Jun 12, 2013 | 86.63 | 86.82 | 85.29 | 85.52 | 3,463,955 | -0.74(-0.86%) |
Jun 11, 2013 | 86.14 | 87.13 | 85.53 | 86.25 | 3,708,932 | -0.42(-0.48%) |
Jun 10, 2013 | 86.90 | 87.27 | 86.05 | 86.67 | 4,774,735 | -0.21(-0.24%) |
Jun 07, 2013 | 84.98 | 86.97 | 84.82 | 86.88 | 6,763,932 | +2.31(+2.74%) |
Jun 06, 2013 | 83.63 | 84.61 | 83.43 | 84.57 | 4,874,246 | +1.08(+1.29%) |
Jun 05, 2013 | 84.21 | 84.53 | 83.12 | 83.49 | 6,076,348 | -0.95(-1.12%) |
Jun 04, 2013 | 85.18 | 85.55 | 83.99 | 84.44 | 4,447,032 | -0.96(-1.12%) |
Jun 03, 2013 | 84.23 | 85.53 | 84.18 | 85.40 | 7,636,139 | +1.46(+1.74%) |
May 31, 2013 | 84.95 | 85.58 | 83.94 | 83.94 | 4,979,705 | -1.29(-1.51%) |
May 30, 2013 | 84.17 | 85.61 | 83.97 | 85.23 | 5,644,152 | +1.23(+1.46%) |
May 29, 2013 | 84.40 | 84.80 | 83.84 | 84.00 | 5,197,296 | -0.86(-1.02%) |
May 28, 2013 | 85.49 | 86.02 | 84.86 | 84.86 | 6,766,667 | +0.09(+0.11%) |
May 24, 2013 | 84.56 | 85.26 | 83.80 | 84.77 | 7,958,200 | +0.21(+0.25%) |
May 23, 2013 | 82.38 | 84.76 | 82.28 | 84.56 | 8,228,926 | +1.54(+1.86%) |
May 22, 2013 | 83.80 | 84.33 | 82.96 | 83.02 | 9,908,941 | -0.70(-0.83%) |
May 21, 2013 | 83.58 | 83.97 | 82.99 | 83.71 | 5,209,263 | +0.03(+0.03%) |
May 20, 2013 | 84.03 | 84.20 | 83.52 | 83.69 | 7,709,518 | -0.17(-0.20%) |
May 17, 2013 | 82.24 | 83.96 | 82.23 | 83.86 | 8,740,348 | +1.98(+2.42%) |
May 16, 2013 | 82.13 | 82.40 | 81.64 | 81.87 | 5,942,579 | -0.37(-0.45%) |
May 15, 2013 | 81.12 | 82.63 | 81.04 | 82.24 | 5,750,841 | +1.92(+2.38%) |
May 13, 2013 | 79.79 | 80.67 | 79.77 | 80.33 | 4,119,675 | +0.44(+0.55%) |
May 10, 2013 | 80.32 | 80.52 | 79.53 | 79.89 | 4,623,063 | -0.31(-0.39%) |
May 09, 2013 | 79.74 | 80.66 | 79.72 | 80.20 | 4,338,130 | +0.48(+0.61%) |
May 08, 2013 | 79.95 | 80.06 | 79.49 | 79.72 | 3,780,011 | -0.22(-0.28%) |
May 07, 2013 | 79.54 | 80.15 | 79.33 | 79.94 | 4,574,924 | +0.51(+0.64%) |
May 06, 2013 | 78.80 | 79.94 | 78.74 | 79.44 | 6,527,046 | +0.38(+0.48%) |
May 03, 2013 | 78.31 | 79.14 | 77.77 | 79.06 | 5,573,570 | +1.29(+1.66%) |
May 02, 2013 | 76.95 | 78.28 | 76.92 | 77.77 | 5,353,218 | +0.87(+1.13%) |
May 01, 2013 | 76.81 | 77.38 | 76.51 | 76.90 | 5,415,461 | -0.19(-0.25%) |
Apr 30, 2013 | 77.04 | 77.58 | 76.60 | 77.09 | 5,590,785 | -0.41(-0.53%) |
Apr 29, 2013 | 77.08 | 77.94 | 76.91 | 77.51 | 7,429,619 | -0.80(-1.02%) |
Apr 26, 2013 | 77.50 | 78.64 | 77.31 | 78.31 | 7,010,889 | +1.00(+1.29%) |
Apr 25, 2013 | 77.04 | 78.11 | 75.96 | 77.31 | 6,837,277 | +0.71(+0.92%) |
Apr 24, 2013 | 77.55 | 78.14 | 76.26 | 76.60 | 10,946,175 | +2.23(+3.01%) |
Apr 23, 2013 | 73.67 | 74.65 | 73.54 | 74.37 | 3,712,083 | +1.05(+1.43%) |
Apr 22, 2013 | 74.28 | 74.28 | 72.90 | 73.32 | 5,037,482 | -0.86(-1.16%) |
Apr 19, 2013 | 73.85 | 74.28 | 73.01 | 74.18 | 7,496,951 | +1.55(+2.14%) |
Apr 18, 2013 | 73.42 | 73.51 | 72.32 | 72.63 | 3,311,410 | -0.48(-0.66%) |
Apr 17, 2013 | 72.93 | 73.37 | 72.34 | 73.11 | 4,483,240 | -0.17(-0.23%) |
Apr 16, 2013 | 73.75 | 74.51 | 72.89 | 73.28 | 6,206,403 | +0.10(+0.14%) |
Apr 15, 2013 | 74.59 | 74.87 | 73.18 | 73.18 | 5,127,057 | -1.79(-2.39%) |
Apr 12, 2013 | 74.46 | 75.00 | 74.22 | 74.97 | 3,069,521 | +0.30(+0.41%) |
Apr 11, 2013 | 74.18 | 75.45 | 74.08 | 74.66 | 6,396,471 | +0.60(+0.81%) |
Apr 10, 2013 | 73.66 | 74.69 | 73.42 | 74.06 | 5,496,185 | +0.51(+0.70%) |
Apr 09, 2013 | 73.47 | 73.79 | 72.69 | 73.55 | 7,183,519 | +0.39(+0.53%) |
Apr 08, 2013 | 72.54 | 73.21 | 72.01 | 73.16 | 5,932,846 | +0.49(+0.67%) |
Apr 05, 2013 | 70.90 | 72.78 | 70.77 | 72.67 | 7,248,408 | +1.03(+1.44%) |
Apr 04, 2013 | 71.51 | 71.70 | 71.02 | 71.64 | 3,976,733 | +0.50(+0.70%) |
Apr 03, 2013 | 71.10 | 71.98 | 70.90 | 71.15 | 4,606,525 | +0.23(+0.32%) |
Apr 02, 2013 | 72.02 | 72.11 | 70.67 | 70.92 | 5,649,577 | -0.98(-1.36%) |