Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 104.63 | 104.63 | 104.58 | 104.58 | 243 | -0.00(-0.00%) |
Jun 27, 2013 | 103.74 | 104.58 | 103.74 | 104.58 | 520 | +1.50(+1.45%) |
Jun 26, 2013 | 103.05 | 103.15 | 102.57 | 103.08 | 6,487 | +1.07(+1.05%) |
Jun 25, 2013 | 102.02 | 102.02 | 102.02 | 102.02 | 2,399 | +0.48(+0.47%) |
Jun 24, 2013 | 101.25 | 101.53 | 100.47 | 101.53 | 5,927 | -1.05(-1.02%) |
Jun 21, 2013 | 102.36 | 102.58 | 101.23 | 102.58 | 1,889 | +0.75(+0.74%) |
Jun 20, 2013 | 103.40 | 103.40 | 101.81 | 101.83 | 4,764 | -2.98(-2.85%) |
Jun 19, 2013 | 105.94 | 105.94 | 104.81 | 104.81 | 4,387 | -1.02(-0.96%) |
Jun 18, 2013 | 105.48 | 106.12 | 105.48 | 105.83 | 1,921 | +1.33(+1.27%) |
Jun 17, 2013 | 104.85 | 105.02 | 104.50 | 104.50 | 5,084 | +0.64(+0.62%) |
Jun 14, 2013 | 104.13 | 104.13 | 103.81 | 103.85 | 2,592 | +0.57(+0.55%) |
Jun 13, 2013 | 102.37 | 103.28 | 102.37 | 103.28 | 958 | +0.44(+0.42%) |
Jun 12, 2013 | 102.69 | 102.85 | 102.69 | 102.85 | 566 | -1.10(-1.06%) |
Jun 11, 2013 | 103.66 | 103.97 | 101.36 | 103.95 | 728 | -0.57(-0.54%) |
Jun 10, 2013 | 104.35 | 104.52 | 104.26 | 104.52 | 12,999 | +0.57(+0.55%) |
Jun 07, 2013 | 104.05 | 104.09 | 103.49 | 103.95 | 6,299 | +1.72(+1.68%) |
Jun 06, 2013 | 102.23 | 102.23 | 102.23 | 102.23 | 104 | +0.61(+0.60%) |
Jun 05, 2013 | 102.62 | 102.62 | 101.52 | 101.62 | 5,510 | -1.37(-1.33%) |
Jun 04, 2013 | 103.99 | 104.20 | 102.50 | 102.99 | 2,088 | -0.78(-0.75%) |
Jun 03, 2013 | 104.10 | 104.36 | 102.76 | 103.77 | 3,111 | -1.07(-1.02%) |
May 31, 2013 | 104.85 | 104.86 | 104.76 | 104.84 | 2,027 | -0.21(-0.20%) |
May 30, 2013 | 104.76 | 105.06 | 104.75 | 105.05 | 907 | +0.92(+0.88%) |
May 29, 2013 | 104.40 | 104.49 | 103.78 | 104.13 | 1,008 | -0.64(-0.61%) |
May 28, 2013 | 104.81 | 105.39 | 104.52 | 104.77 | 4,024 | +1.34(+1.30%) |
May 24, 2013 | 103.24 | 103.53 | 102.51 | 103.42 | 4,627 | -0.22(-0.21%) |
May 23, 2013 | 102.25 | 103.64 | 102.25 | 103.64 | 4,098 | +0.65(+0.63%) |
May 22, 2013 | 105.45 | 106.30 | 102.99 | 102.99 | 1,700 | -2.64(-2.50%) |
May 21, 2013 | 105.18 | 105.63 | 105.05 | 105.63 | 2,325 | +0.40(+0.38%) |
May 20, 2013 | 104.95 | 105.28 | 104.95 | 105.23 | 1,853 | +0.38(+0.36%) |
May 17, 2013 | 104.85 | 104.85 | 104.85 | 104.85 | 144 | +0.73(+0.70%) |
May 16, 2013 | 104.29 | 104.74 | 103.96 | 104.12 | 6,479 | -0.23(-0.22%) |
May 15, 2013 | 103.99 | 104.67 | 103.99 | 104.35 | 1,262 | +1.39(+1.35%) |
May 13, 2013 | 102.80 | 102.95 | 102.66 | 102.95 | 675 | +0.73(+0.71%) |
May 10, 2013 | 102.16 | 102.25 | 102.16 | 102.22 | 450 | +0.35(+0.34%) |
May 09, 2013 | 101.75 | 101.91 | 101.75 | 101.88 | 1,265 | +0.03(+0.03%) |
May 08, 2013 | 101.22 | 101.84 | 101.22 | 101.84 | 1,533 | +1.18(+1.18%) |
May 07, 2013 | 101.14 | 101.29 | 100.66 | 100.66 | 5,632 | -0.20(-0.20%) |
May 06, 2013 | 100.63 | 100.99 | 100.63 | 100.86 | 2,503 | +0.28(+0.28%) |
May 03, 2013 | 100.54 | 100.91 | 98.99 | 100.58 | 4,906 | +1.59(+1.61%) |
May 02, 2013 | 98.88 | 98.99 | 98.88 | 98.99 | 1,331 | +0.60(+0.61%) |
May 01, 2013 | 98.50 | 98.50 | 98.27 | 98.38 | 730 | -0.79(-0.80%) |
Apr 30, 2013 | 98.77 | 99.23 | 98.35 | 99.18 | 2,273 | +0.30(+0.30%) |
Apr 29, 2013 | 98.79 | 99.05 | 98.79 | 98.88 | 2,353 | +0.69(+0.70%) |
Apr 26, 2013 | 98.21 | 98.45 | 98.10 | 98.19 | 2,025 | -0.26(-0.26%) |
Apr 25, 2013 | 98.57 | 99.08 | 98.44 | 98.45 | 3,149 | +0.89(+0.91%) |
Apr 24, 2013 | 96.95 | 97.75 | 96.77 | 97.55 | 2,381 | +0.56(+0.57%) |
Apr 23, 2013 | 96.55 | 97.22 | 96.41 | 97.00 | 4,346 | +1.11(+1.16%) |
Apr 22, 2013 | 95.66 | 96.02 | 94.96 | 95.89 | 6,410 | +0.57(+0.59%) |
Apr 19, 2013 | 95.13 | 95.35 | 94.65 | 95.32 | 2,985 | +0.62(+0.65%) |
Apr 18, 2013 | 95.74 | 95.74 | 94.63 | 94.70 | 2,138 | -0.48(-0.51%) |
Apr 17, 2013 | 95.39 | 95.49 | 95.19 | 95.19 | 3,319 | -1.58(-1.63%) |
Apr 16, 2013 | 96.47 | 96.95 | 96.10 | 96.77 | 1,368 | +0.97(+1.02%) |
Apr 15, 2013 | 97.46 | 97.46 | 95.75 | 95.79 | 1,612 | -3.26(-3.29%) |
Apr 12, 2013 | 98.99 | 99.05 | 98.99 | 99.05 | 208 | -0.22(-0.22%) |
Apr 11, 2013 | 99.65 | 99.87 | 99.27 | 99.27 | 2,149 | +0.10(+0.10%) |
Apr 10, 2013 | 98.66 | 99.17 | 98.66 | 99.17 | 2,862 | +1.46(+1.50%) |
Apr 09, 2013 | 97.52 | 98.01 | 97.46 | 97.71 | 2,336 | +0.55(+0.56%) |
Apr 08, 2013 | 97.27 | 97.27 | 96.57 | 97.16 | 950 | +0.76(+0.79%) |
Apr 05, 2013 | 95.78 | 96.40 | 95.59 | 96.40 | 2,763 | -0.47(-0.49%) |
Apr 04, 2013 | 96.52 | 96.88 | 96.52 | 96.88 | 623 | +0.02(+0.02%) |
Apr 03, 2013 | 97.78 | 97.78 | 96.86 | 96.86 | 3,331 | -1.80(-1.83%) |
Apr 02, 2013 | 99.35 | 99.45 | 98.66 | 98.66 | 1,013 | -0.09(-0.09%) |