Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 81.12 | 81.43 | 80.24 | 80.45 | 1,616,663 | -0.75(-0.93%) |
Jun 27, 2013 | 80.00 | 81.61 | 79.17 | 81.21 | 1,276,969 | +2.03(+2.56%) |
Jun 26, 2013 | 80.80 | 82.12 | 78.75 | 79.18 | 1,743,043 | -1.02(-1.27%) |
Jun 25, 2013 | 79.18 | 81.86 | 79.18 | 80.20 | 1,832,425 | +1.57(+2.00%) |
Jun 24, 2013 | 78.09 | 79.46 | 75.90 | 78.63 | 3,320,246 | -1.09(-1.37%) |
Jun 21, 2013 | 85.68 | 85.68 | 78.01 | 79.72 | 4,694,454 | -4.91(-5.80%) |
Jun 20, 2013 | 88.05 | 88.05 | 83.90 | 84.63 | 1,891,428 | -4.57(-5.13%) |
Jun 19, 2013 | 91.06 | 91.54 | 89.19 | 89.21 | 770,436 | -1.98(-2.17%) |
Jun 18, 2013 | 91.47 | 91.69 | 90.02 | 91.18 | 649,367 | +0.23(+0.26%) |
Jun 17, 2013 | 91.77 | 92.58 | 90.18 | 90.95 | 772,357 | +0.03(+0.03%) |
Jun 14, 2013 | 89.42 | 91.61 | 89.42 | 90.92 | 1,250,875 | +1.00(+1.11%) |
Jun 13, 2013 | 86.42 | 90.23 | 86.02 | 89.92 | 1,185,434 | +3.50(+4.05%) |
Jun 12, 2013 | 87.91 | 88.21 | 86.32 | 86.43 | 735,553 | -0.88(-1.01%) |
Jun 11, 2013 | 87.87 | 89.08 | 86.82 | 87.31 | 1,104,962 | -1.53(-1.73%) |
Jun 10, 2013 | 88.45 | 89.78 | 87.74 | 88.84 | 963,655 | +1.22(+1.39%) |
Jun 07, 2013 | 86.88 | 88.07 | 84.73 | 87.62 | 750,949 | +1.17(+1.36%) |
Jun 06, 2013 | 84.10 | 86.60 | 83.54 | 86.45 | 824,231 | +2.22(+2.64%) |
Jun 05, 2013 | 85.79 | 86.89 | 83.82 | 84.23 | 1,164,335 | -2.05(-2.37%) |
Jun 04, 2013 | 88.71 | 89.68 | 85.65 | 86.27 | 1,253,310 | -2.67(-3.00%) |
Jun 03, 2013 | 89.90 | 89.99 | 86.18 | 88.94 | 1,889,654 | -0.94(-1.05%) |
May 31, 2013 | 89.99 | 92.11 | 89.88 | 89.88 | 739,985 | -0.82(-0.91%) |
May 30, 2013 | 90.04 | 91.37 | 89.78 | 90.71 | 781,856 | +0.82(+0.91%) |
May 29, 2013 | 90.45 | 90.90 | 89.00 | 89.89 | 692,770 | -1.29(-1.42%) |
May 28, 2013 | 92.15 | 92.53 | 90.58 | 91.18 | 693,623 | +0.30(+0.33%) |
May 24, 2013 | 90.69 | 91.01 | 89.26 | 90.89 | 763,277 | -0.98(-1.06%) |
May 23, 2013 | 88.80 | 92.39 | 88.40 | 91.87 | 1,295,942 | +1.31(+1.45%) |
May 22, 2013 | 92.75 | 94.34 | 89.85 | 90.56 | 1,748,622 | -1.58(-1.72%) |
May 21, 2013 | 91.35 | 92.38 | 90.57 | 92.14 | 1,115,172 | +1.01(+1.11%) |
May 20, 2013 | 91.81 | 92.51 | 90.86 | 91.13 | 729,329 | -0.83(-0.90%) |
May 17, 2013 | 90.86 | 92.16 | 90.79 | 91.96 | 1,022,510 | +1.84(+2.04%) |
May 16, 2013 | 90.99 | 91.97 | 90.04 | 90.12 | 1,182,867 | -1.10(-1.21%) |
May 15, 2013 | 91.73 | 91.80 | 89.92 | 91.23 | 1,087,359 | +2.13(+2.39%) |
May 13, 2013 | 89.48 | 90.00 | 88.31 | 89.10 | 835,060 | -0.44(-0.49%) |
May 10, 2013 | 87.49 | 89.60 | 87.46 | 89.54 | 1,317,733 | +2.23(+2.56%) |
May 09, 2013 | 86.70 | 89.14 | 86.63 | 87.31 | 2,210,982 | +0.78(+0.90%) |
May 08, 2013 | 85.86 | 86.56 | 84.99 | 86.53 | 1,186,128 | +0.67(+0.77%) |
May 07, 2013 | 83.36 | 85.97 | 82.76 | 85.86 | 1,444,069 | +2.56(+3.07%) |
May 06, 2013 | 82.72 | 83.42 | 82.26 | 83.31 | 996,359 | +0.41(+0.49%) |
May 03, 2013 | 82.65 | 83.51 | 81.21 | 82.90 | 1,767,397 | +1.69(+2.09%) |
May 02, 2013 | 79.29 | 81.42 | 79.11 | 81.21 | 1,459,435 | +2.17(+2.75%) |
May 01, 2013 | 79.86 | 80.66 | 78.81 | 79.04 | 1,700,892 | -0.97(-1.21%) |
Apr 30, 2013 | 81.10 | 81.30 | 79.21 | 80.00 | 1,605,009 | -1.25(-1.54%) |
Apr 29, 2013 | 81.39 | 81.54 | 80.71 | 81.26 | 1,418,790 | -0.09(-0.11%) |
Apr 26, 2013 | 82.15 | 82.17 | 80.61 | 81.35 | 1,364,624 | -0.82(-1.00%) |
Apr 25, 2013 | 83.49 | 84.34 | 81.75 | 82.17 | 2,005,234 | -1.32(-1.58%) |
Apr 24, 2013 | 83.88 | 84.33 | 78.80 | 83.48 | 3,476,058 | -1.93(-2.25%) |
Apr 23, 2013 | 82.95 | 85.68 | 82.62 | 85.41 | 2,729,381 | +2.79(+3.37%) |
Apr 22, 2013 | 82.27 | 83.00 | 80.41 | 82.62 | 1,254,201 | +0.62(+0.76%) |
Apr 19, 2013 | 79.04 | 82.72 | 78.59 | 82.00 | 1,893,772 | +3.35(+4.26%) |
Apr 18, 2013 | 81.76 | 82.01 | 78.36 | 78.65 | 1,856,856 | -2.93(-3.60%) |
Apr 17, 2013 | 80.91 | 81.91 | 80.71 | 81.58 | 1,274,235 | -0.17(-0.21%) |
Apr 16, 2013 | 79.91 | 81.87 | 79.91 | 81.75 | 1,454,327 | +2.56(+3.24%) |
Apr 15, 2013 | 82.63 | 83.18 | 79.19 | 79.19 | 1,243,412 | -4.12(-4.94%) |
Apr 12, 2013 | 83.43 | 84.01 | 82.43 | 83.31 | 752,228 | -0.41(-0.49%) |
Apr 11, 2013 | 82.54 | 84.30 | 82.43 | 83.72 | 1,260,009 | +1.14(+1.38%) |
Apr 10, 2013 | 80.91 | 82.63 | 80.54 | 82.58 | 1,136,810 | +1.91(+2.37%) |
Apr 09, 2013 | 80.19 | 81.85 | 80.19 | 80.67 | 1,127,485 | +0.54(+0.67%) |
Apr 08, 2013 | 79.20 | 80.14 | 78.28 | 80.13 | 1,032,066 | +0.74(+0.93%) |
Apr 05, 2013 | 77.18 | 79.49 | 76.28 | 79.39 | 1,413,927 | +0.92(+1.18%) |
Apr 04, 2013 | 78.76 | 79.24 | 77.95 | 78.46 | 1,315,288 | -0.37(-0.47%) |
Apr 03, 2013 | 80.75 | 81.28 | 78.38 | 78.83 | 2,456,036 | -1.67(-2.07%) |
Apr 02, 2013 | 81.56 | 82.04 | 80.22 | 80.50 | 1,641,421 | -0.76(-0.93%) |