Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 81.52 | 81.99 | 81.11 | 81.70 | 1,670,714 | +0.07(+0.08%) |
Jun 27, 2013 | 82.37 | 82.38 | 81.60 | 81.63 | 952,286 | -0.34(-0.41%) |
Jun 26, 2013 | 81.73 | 82.56 | 81.72 | 81.97 | 1,009,938 | +0.96(+1.18%) |
Jun 25, 2013 | 81.51 | 81.51 | 80.54 | 81.01 | 1,446,931 | +0.26(+0.32%) |
Jun 24, 2013 | 78.41 | 80.81 | 78.41 | 80.75 | 1,996,516 | +1.37(+1.73%) |
Jun 21, 2013 | 79.97 | 80.64 | 79.19 | 79.38 | 1,961,232 | -0.18(-0.23%) |
Jun 20, 2013 | 81.07 | 81.07 | 79.40 | 79.56 | 1,364,927 | -2.10(-2.57%) |
Jun 19, 2013 | 82.92 | 83.01 | 81.62 | 81.66 | 1,030,465 | -1.33(-1.60%) |
Jun 18, 2013 | 82.89 | 83.13 | 82.19 | 82.99 | 578,430 | +0.19(+0.23%) |
Jun 17, 2013 | 82.32 | 83.21 | 81.92 | 82.80 | 1,141,170 | +1.26(+1.55%) |
Jun 14, 2013 | 81.36 | 82.02 | 81.29 | 81.54 | 819,177 | +0.03(+0.04%) |
Jun 13, 2013 | 80.40 | 81.70 | 80.03 | 81.51 | 1,001,172 | +0.77(+0.95%) |
Jun 12, 2013 | 81.75 | 81.82 | 80.71 | 80.74 | 877,973 | -0.53(-0.65%) |
Jun 11, 2013 | 80.54 | 81.84 | 80.36 | 81.27 | 810,561 | -0.17(-0.21%) |
Jun 10, 2013 | 81.68 | 81.77 | 80.76 | 81.44 | 830,991 | -0.14(-0.17%) |
Jun 07, 2013 | 81.14 | 81.71 | 80.79 | 81.58 | 1,072,011 | +0.78(+0.96%) |
Jun 06, 2013 | 80.27 | 80.80 | 79.32 | 80.80 | 978,721 | +0.69(+0.86%) |
Jun 05, 2013 | 80.57 | 81.15 | 79.98 | 80.12 | 790,517 | -0.79(-0.98%) |
Jun 04, 2013 | 81.55 | 81.77 | 80.37 | 80.91 | 1,148,952 | -0.68(-0.84%) |
Jun 03, 2013 | 81.39 | 81.61 | 80.80 | 81.59 | 1,123,685 | +0.48(+0.59%) |
May 31, 2013 | 82.59 | 83.03 | 81.08 | 81.11 | 1,549,145 | -1.81(-2.18%) |
May 30, 2013 | 83.13 | 83.46 | 82.71 | 82.92 | 792,299 | +0.01(+0.01%) |
May 29, 2013 | 83.83 | 83.50 | 82.56 | 82.91 | 1,201,152 | -0.91(-1.09%) |
May 28, 2013 | 83.60 | 83.99 | 83.32 | 83.83 | 1,360,464 | +0.90(+1.08%) |
May 24, 2013 | 81.89 | 82.95 | 81.44 | 82.93 | 1,015,296 | +0.54(+0.66%) |
May 23, 2013 | 81.88 | 82.72 | 81.62 | 82.39 | 762,245 | +0.12(+0.15%) |
May 22, 2013 | 83.11 | 84.49 | 82.03 | 82.26 | 1,044,011 | -0.81(-0.98%) |
May 21, 2013 | 83.25 | 83.80 | 83.01 | 83.08 | 902,659 | -0.09(-0.11%) |
May 20, 2013 | 83.57 | 83.91 | 83.04 | 83.17 | 971,441 | -0.54(-0.65%) |
May 17, 2013 | 82.89 | 83.82 | 82.81 | 83.71 | 1,127,144 | +1.05(+1.27%) |
May 16, 2013 | 83.05 | 83.24 | 82.57 | 82.66 | 839,199 | -0.69(-0.83%) |
May 15, 2013 | 83.48 | 83.76 | 83.11 | 83.35 | 1,371,611 | +0.83(+1.01%) |
May 13, 2013 | 81.60 | 82.54 | 81.59 | 82.52 | 1,274,288 | +0.59(+0.72%) |
May 10, 2013 | 80.81 | 81.93 | 80.73 | 81.93 | 1,429,870 | +1.53(+1.90%) |
May 09, 2013 | 80.16 | 80.48 | 80.06 | 80.40 | 1,133,327 | +0.14(+0.17%) |
May 08, 2013 | 80.03 | 80.31 | 79.75 | 80.26 | 1,026,331 | +0.09(+0.11%) |
May 07, 2013 | 79.94 | 80.26 | 79.86 | 80.17 | 919,979 | +0.46(+0.58%) |
May 06, 2013 | 79.92 | 80.29 | 79.64 | 79.71 | 946,319 | -0.43(-0.53%) |
May 03, 2013 | 79.67 | 80.18 | 79.42 | 80.13 | 1,722,668 | +1.04(+1.32%) |
May 02, 2013 | 77.81 | 80.59 | 77.48 | 79.09 | 3,144,042 | +2.12(+2.76%) |
May 01, 2013 | 77.57 | 78.08 | 76.74 | 76.97 | 1,391,576 | -0.59(-0.76%) |
Apr 30, 2013 | 77.80 | 77.82 | 77.21 | 77.56 | 1,787,607 | -0.42(-0.54%) |
Apr 29, 2013 | 78.00 | 78.31 | 77.85 | 77.98 | 1,260,605 | +0.16(+0.20%) |
Apr 26, 2013 | 79.03 | 79.28 | 77.81 | 77.82 | 1,528,755 | -1.46(-1.84%) |
Apr 25, 2013 | 78.46 | 79.57 | 78.27 | 79.28 | 987,920 | +1.18(+1.51%) |
Apr 24, 2013 | 79.01 | 79.09 | 78.09 | 78.10 | 843,917 | -0.72(-0.92%) |
Apr 23, 2013 | 78.49 | 79.25 | 78.09 | 78.83 | 674,592 | +0.56(+0.71%) |
Apr 22, 2013 | 77.78 | 78.53 | 77.64 | 78.27 | 874,700 | +0.49(+0.63%) |
Apr 19, 2013 | 76.99 | 77.94 | 76.90 | 77.77 | 1,960,606 | +0.75(+0.97%) |
Apr 18, 2013 | 77.87 | 77.87 | 76.54 | 77.02 | 1,540,161 | -0.74(-0.95%) |
Apr 17, 2013 | 78.11 | 78.18 | 76.93 | 77.76 | 1,255,854 | -0.72(-0.91%) |
Apr 16, 2013 | 78.35 | 78.54 | 77.67 | 78.48 | 1,556,607 | +0.48(+0.61%) |
Apr 15, 2013 | 79.06 | 79.27 | 78.00 | 78.00 | 1,092,708 | -1.25(-1.58%) |
Apr 12, 2013 | 79.11 | 79.44 | 78.83 | 79.25 | 897,838 | -0.24(-0.30%) |
Apr 11, 2013 | 79.29 | 79.86 | 79.24 | 79.49 | 1,083,656 | +0.20(+0.25%) |
Apr 10, 2013 | 79.15 | 79.62 | 78.97 | 79.29 | 1,164,198 | +0.30(+0.39%) |
Apr 09, 2013 | 78.84 | 79.30 | 78.37 | 78.99 | 1,408,564 | +0.48(+0.61%) |
Apr 08, 2013 | 78.84 | 78.95 | 78.35 | 78.51 | 1,227,353 | -0.53(-0.68%) |
Apr 05, 2013 | 78.63 | 79.40 | 78.29 | 79.05 | 1,326,730 | -0.37(-0.47%) |
Apr 04, 2013 | 79.41 | 79.77 | 79.29 | 79.42 | 1,709,417 | +0.12(+0.16%) |
Apr 03, 2013 | 79.63 | 79.89 | 78.93 | 79.29 | 2,136,265 | -0.14(-0.18%) |
Apr 02, 2013 | 79.06 | 79.72 | 78.91 | 79.43 | 1,886,043 | +0.72(+0.91%) |