Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 89.04 | 92.09 | 87.74 | 90.34 | 61,721 | +0.78(+0.87%) |
Jun 27, 2013 | 85.67 | 89.75 | 85.28 | 89.56 | 0 | +4.67(+5.50%) |
Jun 26, 2013 | 85.28 | 86.25 | 84.18 | 84.89 | 0 | -0.32(-0.38%) |
Jun 25, 2013 | 84.50 | 85.41 | 83.78 | 85.21 | 0 | +1.82(+2.18%) |
Jun 24, 2013 | 83.14 | 84.24 | 82.91 | 83.40 | 0 | -0.26(-0.31%) |
Jun 21, 2013 | 83.33 | 84.70 | 82.82 | 83.66 | 30,400 | +0.78(+0.94%) |
Jun 20, 2013 | 82.04 | 83.46 | 82.04 | 82.88 | 0 | -0.58(-0.70%) |
Jun 19, 2013 | 84.76 | 84.96 | 83.01 | 83.46 | 0 | -1.23(-1.45%) |
Jun 18, 2013 | 82.56 | 84.76 | 82.56 | 84.70 | 0 | +2.01(+2.43%) |
Jun 17, 2013 | 82.75 | 84.11 | 82.36 | 82.69 | 0 | +0.32(+0.39%) |
Jun 14, 2013 | 84.18 | 84.57 | 82.04 | 82.36 | 0 | -2.27(-2.68%) |
Jun 13, 2013 | 83.53 | 85.21 | 82.69 | 84.63 | 17,636 | +0.71(+0.85%) |
Jun 12, 2013 | 83.79 | 84.31 | 82.69 | 83.92 | 15,029 | +0.81(+0.98%) |
Jun 11, 2013 | 83.37 | 84.20 | 80.07 | 83.11 | 20,629 | -1.10(-1.30%) |
Jun 10, 2013 | 83.49 | 85.11 | 83.17 | 84.20 | 0 | +1.29(+1.56%) |
Jun 07, 2013 | 85.04 | 85.11 | 82.72 | 82.91 | 0 | -1.55(-1.83%) |
Jun 06, 2013 | 85.69 | 85.69 | 82.72 | 84.46 | 19,912 | -0.90(-1.06%) |
Jun 05, 2013 | 85.56 | 86.40 | 83.95 | 85.37 | 0 | -0.32(-0.38%) |
Jun 04, 2013 | 86.53 | 86.85 | 84.93 | 85.69 | 0 | -1.23(-1.41%) |
Jun 03, 2013 | 83.04 | 86.98 | 82.66 | 86.92 | 51,089 | +4.71(+5.73%) |
May 31, 2013 | 82.01 | 84.27 | 81.23 | 82.20 | 24,488 | -0.97(-1.16%) |
May 30, 2013 | 79.04 | 83.30 | 78.01 | 83.17 | 45,556 | +4.26(+5.40%) |
May 29, 2013 | 78.78 | 79.07 | 77.55 | 78.91 | 20,541 | +0.13(+0.16%) |
May 28, 2013 | 77.10 | 78.97 | 76.71 | 78.78 | 32,616 | +2.20(+2.87%) |
May 24, 2013 | 76.39 | 77.04 | 74.45 | 76.59 | 0 | -0.52(-0.67%) |
May 23, 2013 | 75.10 | 77.23 | 74.65 | 77.10 | 0 | +1.10(+1.44%) |
May 22, 2013 | 76.39 | 77.17 | 75.04 | 76.00 | 0 | -0.13(-0.17%) |
May 21, 2013 | 76.84 | 77.75 | 75.94 | 76.13 | 0 | -0.45(-0.59%) |
May 20, 2013 | 74.52 | 78.01 | 74.26 | 76.59 | 0 | +1.94(+2.60%) |
May 17, 2013 | 72.97 | 74.84 | 71.23 | 74.65 | 0 | +1.81(+2.48%) |
May 16, 2013 | 72.32 | 74.07 | 72.13 | 72.84 | 29,881 | +0.58(+0.80%) |
May 15, 2013 | 71.55 | 73.74 | 71.29 | 72.26 | 0 | +0.32(+0.45%) |
May 13, 2013 | 70.77 | 72.26 | 70.39 | 71.94 | 0 | +1.03(+1.46%) |
May 10, 2013 | 71.03 | 72.65 | 68.32 | 70.90 | 0 | +5.30(+8.07%) |
May 09, 2013 | 66.64 | 67.22 | 64.64 | 65.61 | 12,978 | -0.90(-1.36%) |
May 08, 2013 | 66.96 | 67.61 | 66.26 | 66.51 | 0 | -0.39(-0.58%) |
May 07, 2013 | 66.83 | 67.48 | 65.93 | 66.90 | 0 | -0.26(-0.38%) |
May 06, 2013 | 66.32 | 67.22 | 65.45 | 67.16 | 0 | +0.58(+0.87%) |
May 03, 2013 | 66.06 | 67.61 | 65.09 | 66.58 | 0 | +1.49(+2.28%) |
May 02, 2013 | 65.22 | 66.12 | 64.90 | 65.09 | 0 | +0.32(+0.50%) |
May 01, 2013 | 66.71 | 66.87 | 64.57 | 64.77 | 0 | -2.39(-3.56%) |
Apr 30, 2013 | 67.87 | 68.38 | 66.51 | 67.16 | 0 | -0.97(-1.42%) |
Apr 29, 2013 | 66.83 | 69.74 | 66.45 | 68.13 | 11,765 | +1.74(+2.63%) |
Apr 26, 2013 | 67.93 | 67.93 | 66.00 | 66.38 | 11,279 | -1.81(-2.65%) |
Apr 25, 2013 | 69.16 | 69.16 | 67.29 | 68.19 | 9,288 | -0.58(-0.85%) |
Apr 24, 2013 | 68.19 | 69.29 | 67.61 | 68.77 | 7,350 | +0.32(+0.47%) |
Apr 23, 2013 | 67.61 | 68.45 | 65.87 | 68.45 | 5,881 | +1.16(+1.73%) |
Apr 22, 2013 | 66.77 | 68.06 | 65.09 | 67.29 | 4,839 | +0.39(+0.58%) |
Apr 19, 2013 | 66.06 | 67.29 | 65.74 | 66.90 | 7,832 | +0.71(+1.07%) |
Apr 18, 2013 | 66.83 | 67.87 | 65.48 | 66.19 | 17,311 | -0.71(-1.06%) |
Apr 17, 2013 | 67.29 | 67.61 | 64.96 | 66.90 | 13,194 | -1.10(-1.61%) |
Apr 16, 2013 | 67.09 | 68.19 | 64.64 | 68.00 | 12,358 | +1.68(+2.53%) |
Apr 15, 2013 | 71.03 | 71.51 | 65.54 | 66.32 | 22,810 | -4.91(-6.89%) |
Apr 12, 2013 | 71.03 | 71.94 | 70.71 | 71.23 | 8,007 | -0.19(-0.27%) |
Apr 11, 2013 | 71.35 | 71.77 | 70.90 | 71.42 | 9,287 | -0.13(-0.18%) |
Apr 10, 2013 | 69.87 | 71.68 | 69.16 | 71.55 | 14,487 | +2.20(+3.17%) |
Apr 09, 2013 | 69.48 | 69.75 | 69.09 | 69.35 | 13,179 | -0.19(-0.28%) |
Apr 08, 2013 | 69.48 | 69.74 | 68.77 | 69.55 | 6,353 | +0.45(+0.65%) |
Apr 05, 2013 | 68.13 | 69.35 | 67.80 | 69.09 | 10,873 | +0.26(+0.38%) |
Apr 04, 2013 | 67.93 | 68.90 | 66.77 | 68.84 | 6,010 | +1.23(+1.81%) |
Apr 03, 2013 | 69.03 | 69.06 | 66.97 | 67.61 | 19,419 | -1.10(-1.60%) |
Apr 02, 2013 | 69.42 | 70.26 | 68.02 | 68.71 | 16,832 | -0.65(-0.93%) |