Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 106.30 | 106.69 | 105.32 | 105.32 | 1,646,370 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.12 | 106.30 | 1,320,866 | +0.03(+0.03%) |
Jun 26, 2013 | 102.57 | 106.39 | 101.92 | 106.28 | 2,592,931 | +4.45(+4.37%) |
Jun 25, 2013 | 103.06 | 103.06 | 101.69 | 101.82 | 1,488,916 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.99 | 101.02 | 102.61 | 1,240,342 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.83 | 101.67 | 102.07 | 2,680,139 | +0.17(+0.16%) |
Jun 20, 2013 | 104.20 | 104.33 | 101.57 | 101.91 | 1,835,317 | -2.89(-2.76%) |
Jun 19, 2013 | 105.59 | 106.65 | 104.78 | 104.79 | 1,260,330 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.49 | 105.22 | 105.43 | 1,209,888 | +0.22(+0.21%) |
Jun 17, 2013 | 105.79 | 105.95 | 104.60 | 105.21 | 1,208,559 | +0.08(+0.08%) |
Jun 14, 2013 | 104.52 | 105.99 | 104.38 | 105.13 | 1,264,406 | +0.41(+0.39%) |
Jun 13, 2013 | 103.19 | 104.81 | 102.39 | 104.72 | 836,987 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.86 | 103.01 | 103.04 | 801,404 | -0.78(-0.75%) |
Jun 11, 2013 | 104.52 | 105.14 | 103.68 | 103.82 | 1,114,471 | -1.65(-1.56%) |
Jun 10, 2013 | 104.95 | 106.07 | 104.92 | 105.47 | 1,079,819 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.64 | 103.62 | 104.82 | 1,127,956 | +1.98(+1.92%) |
Jun 06, 2013 | 102.83 | 103.30 | 102.22 | 102.84 | 1,138,454 | +0.13(+0.12%) |
Jun 05, 2013 | 102.67 | 103.81 | 102.46 | 102.72 | 1,031,894 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.06 | 102.26 | 103.12 | 1,584,091 | -0.39(-0.38%) |
Jun 03, 2013 | 104.93 | 104.93 | 102.68 | 103.52 | 1,829,464 | -1.03(-0.98%) |
May 31, 2013 | 105.21 | 106.20 | 104.50 | 104.54 | 1,347,353 | -0.99(-0.94%) |
May 30, 2013 | 104.86 | 105.98 | 104.29 | 105.53 | 1,141,004 | +0.52(+0.50%) |
May 29, 2013 | 104.12 | 105.40 | 103.76 | 105.01 | 1,813,568 | -1.78(-1.67%) |
May 28, 2013 | 108.16 | 108.62 | 105.79 | 106.79 | 1,639,988 | -0.92(-0.85%) |
May 24, 2013 | 107.23 | 108.01 | 106.59 | 107.71 | 724,836 | +0.03(+0.03%) |
May 23, 2013 | 107.17 | 108.11 | 106.67 | 107.68 | 913,086 | -0.25(-0.23%) |
May 22, 2013 | 108.53 | 109.56 | 107.61 | 107.93 | 1,299,488 | -0.79(-0.73%) |
May 21, 2013 | 108.34 | 108.87 | 107.53 | 108.72 | 1,526,927 | +0.36(+0.33%) |
May 20, 2013 | 107.09 | 109.10 | 107.09 | 108.36 | 1,376,345 | +1.04(+0.97%) |
May 17, 2013 | 106.20 | 107.43 | 106.03 | 107.33 | 996,689 | +1.36(+1.28%) |
May 16, 2013 | 106.27 | 106.80 | 105.87 | 105.97 | 790,454 | -0.76(-0.71%) |
May 15, 2013 | 105.88 | 107.61 | 105.88 | 106.73 | 1,199,364 | +1.50(+1.42%) |
May 13, 2013 | 105.56 | 105.64 | 104.85 | 105.23 | 1,218,988 | -0.62(-0.59%) |
May 10, 2013 | 106.13 | 106.31 | 105.45 | 105.86 | 2,046,703 | -0.44(-0.41%) |
May 09, 2013 | 106.57 | 107.37 | 105.75 | 106.30 | 1,455,518 | -0.31(-0.29%) |
May 08, 2013 | 103.03 | 106.65 | 102.85 | 106.61 | 3,430,560 | +6.87(+6.89%) |
May 07, 2013 | 99.53 | 99.82 | 98.96 | 99.74 | 1,318,002 | +0.37(+0.37%) |
May 06, 2013 | 99.20 | 100.10 | 99.16 | 99.37 | 936,122 | +0.08(+0.08%) |
May 03, 2013 | 99.21 | 99.71 | 98.65 | 99.29 | 842,568 | +0.64(+0.65%) |
May 02, 2013 | 97.56 | 98.65 | 97.12 | 98.65 | 1,401,167 | +1.55(+1.60%) |
May 01, 2013 | 97.15 | 97.42 | 96.58 | 97.10 | 1,256,050 | -0.06(-0.07%) |
Apr 30, 2013 | 95.90 | 97.17 | 95.06 | 97.16 | 1,620,557 | +1.22(+1.27%) |
Apr 29, 2013 | 95.65 | 96.56 | 94.28 | 95.94 | 1,397,287 | +0.28(+0.30%) |
Apr 26, 2013 | 96.35 | 96.36 | 95.46 | 95.66 | 1,309,925 | -0.71(-0.73%) |
Apr 25, 2013 | 98.28 | 99.31 | 96.02 | 96.36 | 2,114,932 | -1.89(-1.93%) |
Apr 24, 2013 | 97.73 | 98.38 | 97.58 | 98.25 | 1,046,571 | +0.72(+0.73%) |
Apr 23, 2013 | 97.80 | 98.88 | 96.99 | 97.54 | 814,615 | +0.19(+0.20%) |
Apr 22, 2013 | 97.36 | 98.04 | 97.10 | 97.35 | 840,877 | -0.21(-0.22%) |
Apr 19, 2013 | 97.23 | 97.83 | 96.24 | 97.56 | 1,342,692 | +0.73(+0.75%) |
Apr 18, 2013 | 98.15 | 98.15 | 96.35 | 96.83 | 1,324,579 | -1.17(-1.19%) |
Apr 17, 2013 | 98.39 | 98.53 | 97.65 | 98.00 | 1,178,181 | -0.95(-0.97%) |
Apr 16, 2013 | 98.24 | 99.00 | 97.72 | 98.95 | 951,010 | +0.77(+0.79%) |
Apr 15, 2013 | 99.15 | 99.70 | 98.18 | 98.18 | 810,032 | -1.31(-1.32%) |
Apr 12, 2013 | 99.66 | 100.42 | 99.05 | 99.49 | 1,054,414 | -0.39(-0.39%) |
Apr 11, 2013 | 98.84 | 100.70 | 98.83 | 99.88 | 1,267,393 | +1.25(+1.27%) |
Apr 10, 2013 | 98.55 | 99.15 | 98.51 | 98.63 | 990,566 | +0.54(+0.55%) |
Apr 09, 2013 | 98.41 | 98.55 | 98.03 | 98.09 | 1,021,313 | -0.10(-0.10%) |
Apr 08, 2013 | 98.09 | 98.75 | 97.57 | 98.19 | 1,183,691 | +0.10(+0.10%) |
Apr 05, 2013 | 98.19 | 98.70 | 97.77 | 98.09 | 1,325,815 | -1.03(-1.04%) |
Apr 04, 2013 | 98.79 | 99.89 | 98.33 | 99.12 | 1,192,961 | +0.25(+0.25%) |
Apr 03, 2013 | 99.68 | 100.08 | 98.47 | 98.87 | 1,722,057 | -0.74(-0.75%) |
Apr 02, 2013 | 99.53 | 100.38 | 99.35 | 99.61 | 788,516 | +0.51(+0.52%) |