Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 117.70 | 117.73 | 117.00 | 117.00 | 2,533 | -0.57(-0.49%) |
Jun 27, 2013 | 116.97 | 117.64 | 116.97 | 117.57 | 5,012 | +1.27(+1.09%) |
Jun 26, 2013 | 116.20 | 116.49 | 116.20 | 116.30 | 902 | +1.23(+1.07%) |
Jun 25, 2013 | 114.94 | 115.06 | 114.34 | 115.06 | 1,453 | +0.53(+0.46%) |
Jun 24, 2013 | 113.60 | 114.53 | 113.41 | 114.53 | 5,284 | -0.47(-0.41%) |
Jun 21, 2013 | 114.69 | 115.42 | 113.91 | 115.00 | 25,972 | -0.34(-0.29%) |
Jun 20, 2013 | 116.86 | 116.86 | 115.07 | 115.34 | 3,219 | -3.40(-2.87%) |
Jun 19, 2013 | 120.04 | 120.06 | 118.73 | 118.74 | 2,785 | -1.26(-1.05%) |
Jun 18, 2013 | 119.47 | 120.31 | 119.28 | 120.00 | 6,059 | +1.43(+1.20%) |
Jun 17, 2013 | 118.70 | 119.37 | 118.58 | 118.58 | 3,978 | +0.68(+0.58%) |
Jun 14, 2013 | 118.26 | 118.59 | 117.67 | 117.90 | 4,173 | -0.49(-0.41%) |
Jun 13, 2013 | 116.18 | 118.40 | 116.16 | 118.39 | 27,442 | +1.75(+1.50%) |
Jun 12, 2013 | 117.99 | 117.99 | 116.64 | 116.64 | 2,645 | -1.16(-0.98%) |
Jun 11, 2013 | 117.29 | 118.51 | 117.03 | 117.79 | 2,355 | -1.33(-1.11%) |
Jun 10, 2013 | 119.20 | 119.22 | 118.67 | 119.12 | 22,370 | +0.72(+0.61%) |
Jun 07, 2013 | 118.23 | 118.67 | 117.69 | 118.40 | 5,749 | +1.05(+0.89%) |
Jun 06, 2013 | 116.55 | 117.36 | 116.08 | 117.36 | 2,189 | +0.89(+0.77%) |
Jun 05, 2013 | 117.33 | 117.33 | 116.45 | 116.46 | 2,915 | -1.28(-1.09%) |
Jun 04, 2013 | 118.39 | 118.92 | 117.65 | 117.74 | 1,863 | -0.58(-0.49%) |
Jun 03, 2013 | 118.31 | 118.32 | 117.28 | 118.32 | 2,981 | -0.50(-0.42%) |
May 31, 2013 | 119.62 | 120.19 | 118.83 | 118.83 | 2,579 | -1.41(-1.18%) |
May 30, 2013 | 120.26 | 120.44 | 120.01 | 120.24 | 1,227 | +0.75(+0.62%) |
May 29, 2013 | 119.74 | 119.75 | 118.87 | 119.50 | 2,711 | -0.70(-0.59%) |
May 28, 2013 | 120.95 | 121.28 | 120.06 | 120.20 | 2,801 | +0.95(+0.79%) |
May 24, 2013 | 119.17 | 119.28 | 118.70 | 119.25 | 2,574 | -0.52(-0.43%) |
May 23, 2013 | 118.10 | 119.77 | 118.10 | 119.77 | 4,075 | +0.04(+0.04%) |
May 22, 2013 | 121.85 | 122.61 | 119.53 | 119.73 | 7,435 | -2.11(-1.73%) |
May 21, 2013 | 121.57 | 122.15 | 121.57 | 121.84 | 10,698 | +0.37(+0.30%) |
May 20, 2013 | 121.74 | 121.75 | 121.47 | 121.47 | 3,372 | -0.23(-0.19%) |
May 17, 2013 | 121.10 | 121.73 | 121.10 | 121.71 | 26,335 | +0.55(+0.45%) |
May 16, 2013 | 121.28 | 121.40 | 120.91 | 121.16 | 4,064 | +0.14(+0.11%) |
May 15, 2013 | 120.80 | 121.36 | 120.60 | 121.02 | 1,817 | +1.69(+1.42%) |
May 13, 2013 | 119.25 | 119.33 | 119.25 | 119.33 | 477 | -0.02(-0.02%) |
May 10, 2013 | 119.16 | 119.35 | 119.16 | 119.35 | 639 | +0.54(+0.45%) |
May 09, 2013 | 118.28 | 118.85 | 118.28 | 118.82 | 3,382 | +0.39(+0.33%) |
May 08, 2013 | 117.73 | 118.43 | 117.73 | 118.43 | 1,991 | +0.59(+0.50%) |
May 07, 2013 | 117.82 | 117.84 | 117.82 | 117.84 | 426 | +0.82(+0.70%) |
May 06, 2013 | 116.94 | 117.05 | 116.94 | 117.02 | 510 | +0.36(+0.31%) |
May 03, 2013 | 116.51 | 116.99 | 115.35 | 116.66 | 6,335 | +1.31(+1.13%) |
May 02, 2013 | 114.66 | 115.38 | 114.66 | 115.35 | 1,017 | +0.76(+0.66%) |
May 01, 2013 | 115.41 | 115.41 | 114.59 | 114.59 | 2,686 | -0.94(-0.81%) |
Apr 30, 2013 | 114.93 | 115.52 | 114.68 | 115.52 | 3,126 | +0.23(+0.20%) |
Apr 29, 2013 | 114.50 | 115.29 | 114.45 | 115.29 | 3,676 | +1.22(+1.07%) |
Apr 26, 2013 | 114.56 | 115.43 | 113.92 | 114.07 | 3,206 | -1.36(-1.18%) |
Apr 25, 2013 | 115.14 | 115.43 | 115.14 | 115.43 | 448 | +1.33(+1.17%) |
Apr 24, 2013 | 113.82 | 114.22 | 113.82 | 114.10 | 3,765 | +0.73(+0.64%) |
Apr 23, 2013 | 113.55 | 113.55 | 113.37 | 113.37 | 309 | +0.77(+0.68%) |
Apr 22, 2013 | 111.98 | 112.61 | 111.54 | 112.61 | 888 | +0.62(+0.55%) |
Apr 19, 2013 | 111.42 | 111.98 | 110.84 | 111.98 | 1,429 | +1.33(+1.20%) |
Apr 18, 2013 | 111.81 | 111.81 | 110.44 | 110.66 | 1,223 | -0.75(-0.67%) |
Apr 17, 2013 | 111.74 | 111.94 | 110.77 | 111.40 | 852 | -1.36(-1.20%) |
Apr 16, 2013 | 112.17 | 112.76 | 111.75 | 112.76 | 2,761 | +1.30(+1.17%) |
Apr 15, 2013 | 112.77 | 112.77 | 111.46 | 111.46 | 905 | -3.30(-2.88%) |
Apr 12, 2013 | 114.85 | 114.85 | 114.63 | 114.77 | 619 | -0.45(-0.39%) |
Apr 11, 2013 | 114.78 | 115.51 | 114.76 | 115.22 | 8,503 | +0.47(+0.41%) |
Apr 10, 2013 | 113.30 | 114.82 | 113.30 | 114.75 | 1,929 | +1.66(+1.47%) |
Apr 09, 2013 | 113.03 | 113.39 | 112.83 | 113.09 | 2,281 | +0.50(+0.45%) |
Apr 08, 2013 | 112.58 | 112.59 | 111.75 | 112.59 | 1,882 | +0.78(+0.70%) |
Apr 05, 2013 | 110.44 | 111.80 | 110.15 | 111.80 | 9,644 | -0.16(-0.14%) |
Apr 04, 2013 | 112.14 | 112.14 | 111.69 | 111.96 | 4,591 | +0.10(+0.09%) |
Apr 03, 2013 | 113.71 | 113.71 | 111.79 | 111.86 | 6,665 | -2.18(-1.91%) |
Apr 02, 2013 | 114.29 | 114.42 | 114.04 | 114.04 | 1,542 | +0.45(+0.39%) |