Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 178.80 | 187.00 | 177.80 | 185.40 | 153,090 | +11.80(+6.80%) |
Jun 26, 2013 | 168.40 | 174.80 | 168.00 | 173.60 | 0 | +5.40(+3.21%) |
Jun 25, 2013 | 173.80 | 176.40 | 164.60 | 168.20 | 0 | -5.20(-3.00%) |
Jun 24, 2013 | 177.40 | 180.00 | 166.20 | 173.40 | 0 | -4.80(-2.69%) |
Jun 21, 2013 | 178.20 | 181.40 | 174.00 | 178.20 | 13,840 | +0.80(+0.45%) |
Jun 20, 2013 | 183.20 | 184.80 | 175.00 | 177.40 | 0 | -9.40(-5.03%) |
Jun 19, 2013 | 193.00 | 193.58 | 184.40 | 186.80 | 0 | -5.20(-2.71%) |
Jun 18, 2013 | 200.00 | 202.60 | 188.00 | 192.00 | 0 | -6.40(-3.23%) |
Jun 17, 2013 | 196.60 | 202.00 | 190.60 | 198.40 | 0 | +5.80(+3.01%) |
Jun 14, 2013 | 185.20 | 198.20 | 182.80 | 192.60 | 0 | +6.80(+3.66%) |
Jun 13, 2013 | 190.80 | 193.00 | 178.80 | 185.80 | 28,882 | -8.00(-4.13%) |
Jun 12, 2013 | 202.00 | 211.80 | 192.00 | 193.80 | 24,814 | -6.20(-3.10%) |
Jun 11, 2013 | 192.00 | 208.60 | 189.80 | 200.00 | 47,211 | +8.00(+4.17%) |
Jun 10, 2013 | 176.20 | 192.60 | 173.40 | 192.00 | 0 | +18.20(+10.47%) |
Jun 07, 2013 | 173.60 | 178.12 | 166.80 | 173.80 | 0 | +3.80(+2.24%) |
Jun 06, 2013 | 163.80 | 170.80 | 160.20 | 170.00 | 68,554 | +6.20(+3.79%) |
Jun 05, 2013 | 166.20 | 169.18 | 159.20 | 163.80 | 0 | -1.80(-1.09%) |
Jun 04, 2013 | 173.80 | 173.80 | 162.20 | 165.60 | 0 | -9.40(-5.37%) |
Jun 03, 2013 | 182.00 | 182.00 | 155.80 | 175.00 | 39,527 | -3.20(-1.80%) |
May 31, 2013 | 179.00 | 186.20 | 175.00 | 178.20 | 30,562 | -0.80(-0.45%) |
May 30, 2013 | 168.40 | 188.80 | 166.00 | 179.00 | 0 | +13.00(+7.83%) |
May 29, 2013 | 167.20 | 170.00 | 162.20 | 166.00 | 27,279 | -1.20(-0.72%) |
May 28, 2013 | 162.00 | 171.80 | 159.00 | 167.20 | 47,146 | +10.00(+6.36%) |
May 24, 2013 | 150.00 | 160.40 | 147.20 | 157.20 | 0 | +8.20(+5.50%) |
May 23, 2013 | 145.20 | 153.00 | 136.00 | 149.00 | 0 | +3.80(+2.62%) |
May 22, 2013 | 130.40 | 146.00 | 129.00 | 145.20 | 0 | +17.20(+13.44%) |
May 21, 2013 | 142.40 | 148.40 | 126.60 | 128.00 | 0 | -1.20(-0.93%) |
May 20, 2013 | 133.00 | 138.60 | 128.80 | 129.20 | 0 | -4.40(-3.29%) |
May 17, 2013 | 145.20 | 145.20 | 130.00 | 133.60 | 0 | -10.20(-7.09%) |
May 16, 2013 | 143.40 | 145.20 | 140.00 | 143.80 | 17,478 | +1.40(+0.98%) |
May 15, 2013 | 143.20 | 146.00 | 140.00 | 142.40 | 0 | +15.80(+12.48%) |
May 13, 2013 | 126.00 | 129.20 | 124.20 | 126.60 | 0 | +0.80(+0.64%) |
May 10, 2013 | 120.60 | 127.80 | 120.60 | 125.80 | 0 | +3.60(+2.95%) |
May 09, 2013 | 117.20 | 123.00 | 114.00 | 122.20 | 0 | +4.20(+3.56%) |
May 08, 2013 | 128.00 | 128.00 | 117.20 | 118.00 | 0 | -8.80(-6.94%) |
May 07, 2013 | 120.40 | 127.00 | 119.50 | 126.80 | 0 | +6.40(+5.32%) |
May 06, 2013 | 117.00 | 120.40 | 113.80 | 120.40 | 0 | +4.60(+3.97%) |
May 03, 2013 | 119.60 | 119.60 | 114.60 | 115.80 | 0 | -0.80(-0.69%) |
May 02, 2013 | 112.40 | 118.80 | 112.20 | 116.60 | 0 | +5.60(+5.05%) |
May 01, 2013 | 117.60 | 119.60 | 110.40 | 111.00 | 0 | -6.20(-5.29%) |
Apr 30, 2013 | 118.00 | 120.58 | 116.40 | 117.20 | 0 | -0.80(-0.68%) |
Apr 29, 2013 | 118.80 | 119.60 | 115.40 | 118.00 | 5,356 | +0.60(+0.51%) |
Apr 26, 2013 | 116.80 | 118.80 | 117.20 | 117.40 | 2,604 | -0.60(-0.51%) |
Apr 25, 2013 | 121.00 | 122.40 | 116.00 | 118.00 | 12,455 | -2.40(-1.99%) |
Apr 24, 2013 | 123.00 | 123.00 | 115.00 | 120.40 | 0 | -2.60(-2.11%) |
Apr 23, 2013 | 119.20 | 127.00 | 118.20 | 123.00 | 24,155 | +5.20(+4.41%) |
Apr 22, 2013 | 118.60 | 120.00 | 115.20 | 117.80 | 4,529 | +0.60(+0.51%) |
Apr 19, 2013 | 113.80 | 118.60 | 112.80 | 117.20 | 9,653 | +5.00(+4.46%) |
Apr 18, 2013 | 109.20 | 113.40 | 107.00 | 112.20 | 6,551 | +2.80(+2.56%) |
Apr 17, 2013 | 109.40 | 114.80 | 108.40 | 109.40 | 8,549 | -1.80(-1.62%) |
Apr 16, 2013 | 117.60 | 117.60 | 108.20 | 111.20 | 26,117 | -4.40(-3.81%) |
Apr 15, 2013 | 121.00 | 121.60 | 114.00 | 115.60 | 21,641 | -5.00(-4.15%) |
Apr 12, 2013 | 121.20 | 123.40 | 118.40 | 120.60 | 26,012 | +0.60(+0.50%) |
Apr 11, 2013 | 111.00 | 122.60 | 111.00 | 120.00 | 38,712 | +9.40(+8.50%) |
Apr 10, 2013 | 113.40 | 113.40 | 109.60 | 110.60 | 17,227 | +0.20(+0.18%) |
Apr 09, 2013 | 106.40 | 114.00 | 106.20 | 110.40 | 27,766 | +5.40(+5.14%) |
Apr 08, 2013 | 107.80 | 107.80 | 102.00 | 105.00 | 17,229 | +4.40(+4.37%) |
Apr 05, 2013 | 96.00 | 101.70 | 94.20 | 100.60 | 8,925 | +2.60(+2.65%) |
Apr 04, 2013 | 98.60 | 98.80 | 94.00 | 98.00 | 12,248 | -1.40(-1.41%) |
Apr 03, 2013 | 98.00 | 99.80 | 93.20 | 99.40 | 11,648 | +0.60(+0.61%) |
Apr 02, 2013 | 98.80 | 101.80 | 97.80 | 98.80 | 7,919 | +0.60(+0.61%) |