Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 106.19 | 106.57 | 105.20 | 105.20 | 1,648,164 | -0.98(-0.93%) |
Jun 27, 2013 | 106.43 | 107.69 | 106.00 | 106.19 | 1,322,305 | +0.03(+0.03%) |
Jun 26, 2013 | 102.46 | 106.27 | 101.81 | 106.16 | 2,595,756 | +4.45(+4.37%) |
Jun 25, 2013 | 102.94 | 102.94 | 101.58 | 101.71 | 1,490,538 | -0.78(-0.76%) |
Jun 24, 2013 | 101.59 | 102.88 | 100.91 | 102.49 | 1,241,693 | +0.53(+0.52%) |
Jun 21, 2013 | 102.76 | 103.72 | 101.56 | 101.96 | 2,683,059 | +0.17(+0.16%) |
Jun 20, 2013 | 104.08 | 104.22 | 101.45 | 101.80 | 1,837,317 | -2.89(-2.76%) |
Jun 19, 2013 | 105.47 | 106.54 | 104.67 | 104.68 | 1,261,703 | -0.63(-0.60%) |
Jun 18, 2013 | 105.51 | 106.37 | 105.10 | 105.31 | 1,211,206 | +0.22(+0.21%) |
Jun 17, 2013 | 105.67 | 105.84 | 104.49 | 105.09 | 1,209,876 | +0.08(+0.08%) |
Jun 14, 2013 | 104.41 | 105.88 | 104.27 | 105.01 | 1,265,784 | +0.40(+0.39%) |
Jun 13, 2013 | 103.07 | 104.70 | 102.27 | 104.61 | 837,899 | +1.68(+1.63%) |
Jun 12, 2013 | 104.56 | 104.75 | 102.90 | 102.92 | 802,278 | -0.78(-0.75%) |
Jun 11, 2013 | 104.41 | 105.03 | 103.57 | 103.71 | 1,115,685 | -1.64(-1.56%) |
Jun 10, 2013 | 104.84 | 105.96 | 104.81 | 105.35 | 1,080,996 | +0.64(+0.61%) |
Jun 07, 2013 | 103.53 | 105.53 | 103.50 | 104.71 | 1,129,185 | +1.97(+1.92%) |
Jun 06, 2013 | 102.71 | 103.19 | 102.11 | 102.73 | 1,139,695 | +0.13(+0.13%) |
Jun 05, 2013 | 102.56 | 103.70 | 102.35 | 102.60 | 1,033,019 | -0.40(-0.39%) |
Jun 04, 2013 | 103.22 | 103.94 | 102.15 | 103.01 | 1,585,818 | -0.40(-0.38%) |
Jun 03, 2013 | 104.81 | 104.81 | 102.57 | 103.40 | 1,831,457 | -1.03(-0.98%) |
May 31, 2013 | 105.10 | 106.09 | 104.38 | 104.43 | 1,348,821 | -0.99(-0.94%) |
May 30, 2013 | 104.75 | 105.86 | 104.17 | 105.42 | 1,142,248 | +0.52(+0.50%) |
May 29, 2013 | 104.01 | 105.28 | 103.65 | 104.90 | 1,815,544 | -1.78(-1.67%) |
May 28, 2013 | 108.04 | 108.50 | 105.68 | 106.68 | 1,641,775 | -0.92(-0.85%) |
May 24, 2013 | 107.12 | 107.90 | 106.47 | 107.59 | 725,626 | +0.03(+0.03%) |
May 23, 2013 | 107.05 | 108.00 | 106.56 | 107.57 | 914,081 | -0.25(-0.23%) |
May 22, 2013 | 108.41 | 109.44 | 107.49 | 107.81 | 1,300,904 | -0.79(-0.73%) |
May 21, 2013 | 108.23 | 108.75 | 107.41 | 108.60 | 1,528,591 | +0.36(+0.33%) |
May 20, 2013 | 106.97 | 108.98 | 106.97 | 108.25 | 1,377,845 | +1.04(+0.97%) |
May 17, 2013 | 106.08 | 107.31 | 105.92 | 107.21 | 997,775 | +1.36(+1.28%) |
May 16, 2013 | 106.15 | 106.69 | 105.75 | 105.85 | 791,316 | -0.76(-0.71%) |
May 15, 2013 | 105.77 | 107.49 | 105.77 | 106.61 | 1,200,671 | +1.50(+1.42%) |
May 13, 2013 | 105.45 | 105.52 | 104.73 | 105.12 | 1,220,317 | -0.62(-0.59%) |
May 10, 2013 | 106.02 | 106.19 | 105.34 | 105.74 | 2,048,933 | -0.44(-0.42%) |
May 09, 2013 | 106.46 | 107.25 | 105.63 | 106.18 | 1,457,104 | -0.31(-0.29%) |
May 08, 2013 | 102.92 | 106.53 | 102.74 | 106.49 | 3,434,298 | +6.86(+6.89%) |
May 07, 2013 | 99.42 | 99.72 | 98.85 | 99.63 | 1,319,438 | +0.37(+0.37%) |
May 06, 2013 | 99.09 | 99.99 | 99.06 | 99.27 | 937,142 | +0.08(+0.08%) |
May 03, 2013 | 99.10 | 99.61 | 98.54 | 99.18 | 843,487 | +0.64(+0.65%) |
May 02, 2013 | 97.45 | 98.54 | 97.01 | 98.54 | 1,402,694 | +1.55(+1.60%) |
May 01, 2013 | 97.05 | 97.31 | 96.48 | 96.99 | 1,257,419 | -0.06(-0.07%) |
Apr 30, 2013 | 95.80 | 97.06 | 94.96 | 97.06 | 1,622,323 | +1.22(+1.27%) |
Apr 29, 2013 | 95.54 | 96.46 | 94.18 | 95.84 | 1,398,810 | +0.28(+0.30%) |
Apr 26, 2013 | 96.25 | 96.26 | 95.36 | 95.55 | 1,311,353 | -0.71(-0.73%) |
Apr 25, 2013 | 98.17 | 99.20 | 95.92 | 96.26 | 2,117,236 | -1.89(-1.93%) |
Apr 24, 2013 | 97.62 | 98.28 | 97.48 | 98.15 | 1,047,711 | +0.72(+0.73%) |
Apr 23, 2013 | 97.69 | 98.78 | 96.88 | 97.43 | 815,503 | +0.19(+0.20%) |
Apr 22, 2013 | 97.26 | 97.94 | 96.99 | 97.24 | 841,793 | -0.21(-0.22%) |
Apr 19, 2013 | 97.13 | 97.73 | 96.14 | 97.45 | 1,344,155 | +0.72(+0.75%) |
Apr 18, 2013 | 98.05 | 98.05 | 96.25 | 96.73 | 1,326,023 | -1.16(-1.19%) |
Apr 17, 2013 | 98.28 | 98.42 | 97.54 | 97.89 | 1,179,465 | -0.95(-0.97%) |
Apr 16, 2013 | 98.14 | 98.89 | 97.62 | 98.84 | 952,047 | +0.77(+0.79%) |
Apr 15, 2013 | 99.05 | 99.59 | 98.07 | 98.07 | 810,915 | -1.31(-1.32%) |
Apr 12, 2013 | 99.55 | 100.31 | 98.95 | 99.39 | 1,055,563 | -0.39(-0.39%) |
Apr 11, 2013 | 98.73 | 100.59 | 98.73 | 99.77 | 1,268,774 | +1.25(+1.27%) |
Apr 10, 2013 | 98.44 | 99.05 | 98.40 | 98.52 | 991,645 | +0.54(+0.55%) |
Apr 09, 2013 | 98.30 | 98.44 | 97.93 | 97.98 | 1,022,426 | -0.10(-0.10%) |
Apr 08, 2013 | 97.98 | 98.64 | 97.47 | 98.08 | 1,184,981 | +0.10(+0.10%) |
Apr 05, 2013 | 98.08 | 98.60 | 97.66 | 97.98 | 1,327,260 | -1.03(-1.04%) |
Apr 04, 2013 | 98.68 | 99.78 | 98.22 | 99.01 | 1,194,261 | +0.25(+0.25%) |
Apr 03, 2013 | 99.57 | 99.97 | 98.37 | 98.76 | 1,723,934 | -0.74(-0.75%) |
Apr 02, 2013 | 99.42 | 100.27 | 99.24 | 99.50 | 789,375 | +0.51(+0.52%) |