Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 85.82 | 85.82 | 84.94 | 84.94 | 9,276 | -0.63(-0.74%) |
Jun 27, 2013 | 85.49 | 85.95 | 85.41 | 85.57 | 19,923 | +0.54(+0.63%) |
Jun 26, 2013 | 84.50 | 85.43 | 84.50 | 85.03 | 16,696 | +1.06(+1.27%) |
Jun 25, 2013 | 84.31 | 84.31 | 83.62 | 83.97 | 27,144 | +0.38(+0.46%) |
Jun 24, 2013 | 84.28 | 84.29 | 83.20 | 83.59 | 78,162 | -1.48(-1.74%) |
Jun 21, 2013 | 84.94 | 85.40 | 84.19 | 85.07 | 18,716 | +0.69(+0.82%) |
Jun 20, 2013 | 86.24 | 86.24 | 83.97 | 84.38 | 41,574 | -2.42(-2.79%) |
Jun 19, 2013 | 88.24 | 88.24 | 86.80 | 86.80 | 38,616 | -1.05(-1.20%) |
Jun 18, 2013 | 87.22 | 87.96 | 87.22 | 87.85 | 15,572 | +0.67(+0.77%) |
Jun 17, 2013 | 87.75 | 88.01 | 86.86 | 87.18 | 94,017 | +0.02(+0.02%) |
Jun 14, 2013 | 87.11 | 87.50 | 87.07 | 87.17 | 6,358 | -0.16(-0.18%) |
Jun 13, 2013 | 86.00 | 87.33 | 85.54 | 87.33 | 10,032 | +1.16(+1.35%) |
Jun 12, 2013 | 87.70 | 87.72 | 86.16 | 86.16 | 13,104 | -0.71(-0.81%) |
Jun 11, 2013 | 86.82 | 87.45 | 86.46 | 86.87 | 150,873 | -0.11(-0.13%) |
Jun 10, 2013 | 87.22 | 87.22 | 86.44 | 86.98 | 56,187 | +0.42(+0.48%) |
Jun 07, 2013 | 85.95 | 86.66 | 85.95 | 86.56 | 9,975 | +1.05(+1.22%) |
Jun 06, 2013 | 84.21 | 85.52 | 83.96 | 85.52 | 12,426 | +1.22(+1.45%) |
Jun 05, 2013 | 85.01 | 85.84 | 84.12 | 84.29 | 44,949 | -0.99(-1.17%) |
Jun 04, 2013 | 86.24 | 86.59 | 84.76 | 85.29 | 21,505 | -0.80(-0.93%) |
Jun 03, 2013 | 86.13 | 86.15 | 85.24 | 86.09 | 22,000 | +0.45(+0.53%) |
May 31, 2013 | 87.25 | 87.52 | 85.64 | 85.64 | 12,562 | -1.83(-2.09%) |
May 30, 2013 | 87.12 | 87.65 | 87.12 | 87.46 | 115,126 | +0.61(+0.70%) |
May 29, 2013 | 87.67 | 87.88 | 86.41 | 86.85 | 45,959 | -1.33(-1.50%) |
May 28, 2013 | 88.10 | 88.89 | 87.64 | 88.18 | 39,988 | +0.97(+1.11%) |
May 24, 2013 | 86.75 | 87.29 | 86.62 | 87.21 | 15,984 | -0.12(-0.14%) |
May 23, 2013 | 86.07 | 87.44 | 85.86 | 87.33 | 18,651 | +0.57(+0.66%) |
May 22, 2013 | 87.44 | 88.35 | 86.47 | 86.76 | 58,637 | -0.12(-0.14%) |
May 21, 2013 | 86.25 | 86.94 | 85.72 | 86.88 | 29,640 | +0.77(+0.90%) |
May 20, 2013 | 86.60 | 87.07 | 86.07 | 86.10 | 11,753 | -0.35(-0.40%) |
May 17, 2013 | 86.40 | 86.45 | 85.73 | 86.45 | 8,364 | +0.37(+0.43%) |
May 16, 2013 | 87.14 | 87.14 | 86.05 | 86.08 | 18,635 | -1.32(-1.51%) |
May 15, 2013 | 87.04 | 87.86 | 87.01 | 87.39 | 32,786 | +1.50(+1.74%) |
May 13, 2013 | 84.78 | 85.90 | 84.66 | 85.90 | 83,879 | +1.32(+1.56%) |
May 10, 2013 | 83.17 | 84.79 | 83.06 | 84.58 | 50,537 | +1.57(+1.89%) |
May 09, 2013 | 82.89 | 83.37 | 82.83 | 83.01 | 286,147 | +0.13(+0.15%) |
May 08, 2013 | 83.07 | 83.29 | 82.67 | 82.88 | 43,983 | -0.21(-0.26%) |
May 07, 2013 | 83.21 | 83.26 | 82.76 | 83.10 | 55,866 | +0.06(+0.07%) |
May 06, 2013 | 83.50 | 83.50 | 83.04 | 83.04 | 31,079 | -0.51(-0.61%) |
May 03, 2013 | 84.09 | 83.99 | 83.48 | 83.55 | 37,493 | +0.27(+0.33%) |
May 02, 2013 | 82.99 | 83.39 | 82.77 | 83.27 | 18,989 | +0.89(+1.08%) |
May 01, 2013 | 83.75 | 83.75 | 82.36 | 82.38 | 32,734 | -1.79(-2.13%) |
Apr 30, 2013 | 84.51 | 84.51 | 83.80 | 84.17 | 52,875 | -0.42(-0.49%) |
Apr 29, 2013 | 84.55 | 84.89 | 84.50 | 84.59 | 40,976 | +0.18(+0.21%) |
Apr 26, 2013 | 83.94 | 84.41 | 84.00 | 84.41 | 18,061 | +0.42(+0.50%) |
Apr 25, 2013 | 84.05 | 84.34 | 83.43 | 84.00 | 15,240 | +0.23(+0.27%) |
Apr 24, 2013 | 85.19 | 85.19 | 83.77 | 83.77 | 33,959 | -1.21(-1.43%) |
Apr 23, 2013 | 84.37 | 85.16 | 84.37 | 84.98 | 13,575 | +0.65(+0.78%) |
Apr 22, 2013 | 84.25 | 84.45 | 83.64 | 84.33 | 20,459 | +0.25(+0.29%) |
Apr 19, 2013 | 83.12 | 84.08 | 83.12 | 84.08 | 19,534 | +1.28(+1.55%) |
Apr 18, 2013 | 83.52 | 83.52 | 82.54 | 82.80 | 19,503 | -0.32(-0.39%) |
Apr 17, 2013 | 82.59 | 83.27 | 82.30 | 83.12 | 118,811 | +0.42(+0.50%) |
Apr 16, 2013 | 82.07 | 82.70 | 81.86 | 82.70 | 33,958 | +1.16(+1.43%) |
Apr 15, 2013 | 82.93 | 83.06 | 81.54 | 81.54 | 695,952 | -1.48(-1.79%) |
Apr 12, 2013 | 82.87 | 83.05 | 82.62 | 83.02 | 13,014 | +0.12(+0.15%) |
Apr 11, 2013 | 82.36 | 83.19 | 82.36 | 82.90 | 44,127 | +0.60(+0.73%) |
Apr 10, 2013 | 81.74 | 82.31 | 81.60 | 82.30 | 13,477 | +0.98(+1.20%) |
Apr 09, 2013 | 81.26 | 81.70 | 81.17 | 81.32 | 11,603 | +0.17(+0.21%) |
Apr 08, 2013 | 80.67 | 81.26 | 80.51 | 81.15 | 10,093 | +0.03(+0.04%) |
Apr 05, 2013 | 81.02 | 81.21 | 80.70 | 81.12 | 21,519 | -0.60(-0.74%) |
Apr 04, 2013 | 81.73 | 81.92 | 81.27 | 81.72 | 15,207 | +0.17(+0.21%) |
Apr 03, 2013 | 82.26 | 82.26 | 81.30 | 81.55 | 38,159 | -0.57(-0.69%) |
Apr 02, 2013 | 81.46 | 82.26 | 81.46 | 82.12 | 16,623 | +0.98(+1.20%) |