Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 113.92 | 116.20 | 113.39 | 114.97 | 223,241 | +1.59(+1.40%) |
Jun 27, 2013 | 113.55 | 114.08 | 112.75 | 113.38 | 159,860 | +2.03(+1.82%) |
Jun 26, 2013 | 112.27 | 112.38 | 110.07 | 111.34 | 172,945 | +0.23(+0.21%) |
Jun 25, 2013 | 112.23 | 112.57 | 110.08 | 111.11 | 164,636 | +1.83(+1.68%) |
Jun 24, 2013 | 107.81 | 110.40 | 106.58 | 109.28 | 295,653 | -2.75(-2.45%) |
Jun 21, 2013 | 112.57 | 113.26 | 110.47 | 112.02 | 281,005 | -0.60(-0.54%) |
Jun 20, 2013 | 115.45 | 115.56 | 111.50 | 112.63 | 399,186 | -5.93(-5.00%) |
Jun 19, 2013 | 120.10 | 120.61 | 118.08 | 118.56 | 219,477 | -1.49(-1.24%) |
Jun 18, 2013 | 119.83 | 120.33 | 119.35 | 120.05 | 111,321 | +0.68(+0.57%) |
Jun 17, 2013 | 119.72 | 119.83 | 118.59 | 119.37 | 255,433 | +4.77(+4.16%) |
Jun 14, 2013 | 116.52 | 116.57 | 114.32 | 114.60 | 160,491 | -2.51(-2.14%) |
Jun 13, 2013 | 115.42 | 117.53 | 115.04 | 117.10 | 146,971 | +1.09(+0.94%) |
Jun 12, 2013 | 117.40 | 117.58 | 115.71 | 116.02 | 110,389 | -0.87(-0.74%) |
Jun 11, 2013 | 116.93 | 117.78 | 116.17 | 116.88 | 172,023 | -2.47(-2.07%) |
Jun 10, 2013 | 119.31 | 119.67 | 118.22 | 119.35 | 85,490 | -1.20(-1.00%) |
Jun 07, 2013 | 119.85 | 121.14 | 119.01 | 120.56 | 99,584 | -0.13(-0.11%) |
Jun 06, 2013 | 119.06 | 120.69 | 118.71 | 120.69 | 100,215 | +0.62(+0.52%) |
Jun 05, 2013 | 121.18 | 121.54 | 119.88 | 120.06 | 98,914 | -1.89(-1.55%) |
Jun 04, 2013 | 122.44 | 122.88 | 121.13 | 121.95 | 105,734 | -0.33(-0.27%) |
Jun 03, 2013 | 120.91 | 122.52 | 120.60 | 122.28 | 121,773 | +2.95(+2.47%) |
May 31, 2013 | 121.06 | 121.56 | 119.31 | 119.33 | 142,394 | -1.96(-1.62%) |
May 30, 2013 | 121.25 | 122.11 | 120.82 | 121.30 | 161,495 | +0.29(+0.24%) |
May 29, 2013 | 120.67 | 121.58 | 119.87 | 121.01 | 164,199 | -1.68(-1.37%) |
May 28, 2013 | 122.14 | 123.14 | 121.16 | 122.69 | 204,513 | +2.63(+2.19%) |
May 24, 2013 | 120.53 | 120.66 | 119.02 | 120.06 | 242,227 | -2.48(-2.02%) |
May 23, 2013 | 121.28 | 123.38 | 120.86 | 122.53 | 331,298 | -1.21(-0.98%) |
May 22, 2013 | 125.30 | 127.25 | 123.51 | 123.75 | 242,862 | -2.17(-1.72%) |
May 21, 2013 | 126.24 | 127.01 | 124.07 | 125.91 | 366,455 | -0.33(-0.26%) |
May 20, 2013 | 124.65 | 126.28 | 124.52 | 126.24 | 121,522 | +1.72(+1.38%) |
May 17, 2013 | 123.02 | 125.25 | 123.02 | 124.52 | 122,410 | +2.05(+1.68%) |
May 16, 2013 | 123.06 | 124.25 | 122.06 | 122.46 | 768,593 | -1.85(-1.49%) |
May 15, 2013 | 124.67 | 124.93 | 123.94 | 124.31 | 433,842 | -0.03(-0.02%) |
May 13, 2013 | 124.89 | 125.00 | 124.07 | 124.34 | 332,199 | -2.50(-1.97%) |
May 10, 2013 | 126.74 | 127.41 | 125.37 | 126.84 | 428,431 | -0.57(-0.45%) |
May 09, 2013 | 127.57 | 128.14 | 126.85 | 127.41 | 143,136 | -1.75(-1.35%) |
May 08, 2013 | 127.48 | 129.16 | 127.48 | 129.16 | 108,317 | +1.82(+1.43%) |
May 07, 2013 | 126.49 | 127.70 | 126.22 | 127.35 | 85,646 | +2.03(+1.62%) |
May 06, 2013 | 124.18 | 125.47 | 124.18 | 125.32 | 88,434 | +0.52(+0.41%) |
May 03, 2013 | 124.34 | 125.71 | 123.83 | 124.80 | 128,145 | +0.97(+0.78%) |
May 02, 2013 | 122.36 | 123.99 | 121.79 | 123.83 | 99,118 | +0.66(+0.54%) |
May 01, 2013 | 125.37 | 125.37 | 122.93 | 123.17 | 128,722 | -2.47(-1.96%) |
Apr 30, 2013 | 124.94 | 125.81 | 123.71 | 125.64 | 95,295 | +0.17(+0.13%) |
Apr 29, 2013 | 124.82 | 125.68 | 123.91 | 125.47 | 106,650 | +2.08(+1.68%) |
Apr 26, 2013 | 124.92 | 125.68 | 122.61 | 123.39 | 104,119 | -2.29(-1.82%) |
Apr 25, 2013 | 124.73 | 126.05 | 124.57 | 125.68 | 118,026 | +2.55(+2.07%) |
Apr 24, 2013 | 121.24 | 123.24 | 121.09 | 123.13 | 160,686 | +1.68(+1.38%) |
Apr 23, 2013 | 119.64 | 121.45 | 119.40 | 121.45 | 189,749 | +2.09(+1.75%) |
Apr 22, 2013 | 119.55 | 120.10 | 118.43 | 119.36 | 117,277 | +1.07(+0.90%) |
Apr 19, 2013 | 118.19 | 118.55 | 117.42 | 118.30 | 120,482 | +2.75(+2.38%) |
Apr 18, 2013 | 115.85 | 116.35 | 114.82 | 115.55 | 61,482 | +0.17(+0.15%) |
Apr 17, 2013 | 116.82 | 116.82 | 114.68 | 115.38 | 120,632 | -2.68(-2.27%) |
Apr 16, 2013 | 117.58 | 118.22 | 116.98 | 118.06 | 115,682 | +1.77(+1.52%) |
Apr 15, 2013 | 119.18 | 119.63 | 116.24 | 116.29 | 233,622 | -6.14(-5.02%) |
Apr 12, 2013 | 122.36 | 122.83 | 121.35 | 122.43 | 98,443 | -0.89(-0.72%) |
Apr 11, 2013 | 123.84 | 124.22 | 123.15 | 123.32 | 90,277 | -1.32(-1.06%) |
Apr 10, 2013 | 123.54 | 124.73 | 123.05 | 124.64 | 143,065 | -0.54(-0.43%) |
Apr 09, 2013 | 123.91 | 126.25 | 123.10 | 125.19 | 117,827 | +1.51(+1.22%) |
Apr 08, 2013 | 122.72 | 124.03 | 122.52 | 123.68 | 90,030 | -0.50(-0.41%) |
Apr 05, 2013 | 122.40 | 124.70 | 122.32 | 124.18 | 144,948 | -2.33(-1.84%) |
Apr 04, 2013 | 126.88 | 127.55 | 125.43 | 126.51 | 129,694 | +0.07(+0.06%) |
Apr 03, 2013 | 129.62 | 129.62 | 126.41 | 126.44 | 133,502 | -3.45(-2.65%) |
Apr 02, 2013 | 130.00 | 130.74 | 129.50 | 129.89 | 120,576 | +2.39(+1.87%) |