Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 111.33 | 113.62 | 111.30 | 112.62 | 1,112,816 | +2.31(+2.09%) |
Jun 26, 2013 | 109.61 | 111.18 | 109.44 | 110.31 | 0 | -1.02(-0.92%) |
Jun 25, 2013 | 111.48 | 112.00 | 110.89 | 111.33 | 0 | +0.16(+0.14%) |
Jun 24, 2013 | 110.00 | 111.94 | 109.86 | 111.17 | 0 | +0.18(+0.16%) |
Jun 21, 2013 | 111.45 | 111.89 | 110.08 | 110.99 | 1,055,528 | +0.17(+0.16%) |
Jun 20, 2013 | 112.03 | 112.58 | 110.47 | 110.82 | 0 | -2.19(-1.94%) |
Jun 19, 2013 | 113.09 | 114.06 | 112.88 | 113.01 | 0 | -0.08(-0.07%) |
Jun 18, 2013 | 112.05 | 113.14 | 111.71 | 113.09 | 682,982 | +1.14(+1.02%) |
Jun 17, 2013 | 111.57 | 112.56 | 111.17 | 111.95 | 0 | +0.39(+0.35%) |
Jun 14, 2013 | 111.18 | 112.47 | 110.97 | 111.56 | 0 | +0.11(+0.10%) |
Jun 13, 2013 | 110.29 | 111.81 | 109.86 | 111.45 | 470,353 | +1.42(+1.29%) |
Jun 12, 2013 | 110.77 | 110.99 | 109.98 | 110.03 | 384,070 | -0.51(-0.46%) |
Jun 11, 2013 | 110.07 | 111.23 | 110.05 | 110.54 | 300,815 | -0.56(-0.50%) |
Jun 10, 2013 | 110.97 | 111.35 | 110.05 | 111.10 | 0 | +0.11(+0.10%) |
Jun 07, 2013 | 110.00 | 111.51 | 109.81 | 110.99 | 0 | +1.60(+1.46%) |
Jun 06, 2013 | 107.84 | 109.43 | 107.84 | 109.39 | 521,167 | +1.39(+1.29%) |
Jun 05, 2013 | 109.49 | 110.18 | 107.80 | 108.00 | 0 | -1.53(-1.40%) |
Jun 04, 2013 | 109.84 | 110.72 | 108.61 | 109.53 | 0 | -0.64(-0.58%) |
Jun 03, 2013 | 109.24 | 110.26 | 109.00 | 110.17 | 722,845 | +1.32(+1.21%) |
May 31, 2013 | 109.50 | 111.28 | 108.68 | 108.85 | 970,340 | -1.13(-1.03%) |
May 30, 2013 | 110.54 | 111.32 | 109.91 | 109.98 | 516,060 | -0.45(-0.41%) |
May 29, 2013 | 110.09 | 110.63 | 109.21 | 110.44 | 487,515 | -0.31(-0.28%) |
May 28, 2013 | 111.19 | 111.72 | 109.67 | 110.75 | 523,591 | +0.01(+0.01%) |
May 24, 2013 | 109.44 | 111.27 | 109.44 | 110.74 | 0 | +0.51(+0.46%) |
May 23, 2013 | 110.18 | 110.79 | 109.07 | 110.23 | 539,857 | -0.33(-0.30%) |
May 22, 2013 | 112.09 | 112.29 | 110.15 | 110.56 | 0 | -1.65(-1.47%) |
May 21, 2013 | 111.02 | 112.92 | 110.77 | 112.21 | 0 | +1.30(+1.17%) |
May 20, 2013 | 109.32 | 111.53 | 109.28 | 110.91 | 0 | -0.04(-0.04%) |
May 17, 2013 | 111.00 | 111.45 | 110.33 | 110.95 | 0 | +0.24(+0.22%) |
May 16, 2013 | 111.24 | 111.84 | 110.22 | 110.71 | 707,314 | -1.25(-1.12%) |
May 15, 2013 | 111.30 | 112.17 | 111.14 | 111.96 | 0 | +2.31(+2.11%) |
May 13, 2013 | 109.75 | 110.44 | 108.58 | 109.65 | 0 | -0.55(-0.50%) |
May 10, 2013 | 109.94 | 110.49 | 109.22 | 110.20 | 0 | +0.14(+0.13%) |
May 09, 2013 | 109.59 | 110.61 | 109.59 | 110.06 | 0 | +0.61(+0.56%) |
May 08, 2013 | 110.91 | 111.00 | 108.67 | 109.45 | 0 | -1.33(-1.20%) |
May 07, 2013 | 109.93 | 110.79 | 109.69 | 110.78 | 0 | +0.51(+0.46%) |
May 06, 2013 | 109.58 | 110.52 | 109.45 | 110.27 | 0 | +0.38(+0.35%) |
May 03, 2013 | 108.85 | 110.02 | 108.13 | 109.89 | 0 | +1.76(+1.63%) |
May 02, 2013 | 107.44 | 108.50 | 106.79 | 108.13 | 0 | +0.67(+0.62%) |
May 01, 2013 | 107.50 | 108.29 | 107.21 | 107.46 | 0 | +0.14(+0.13%) |
Apr 30, 2013 | 107.20 | 107.60 | 105.81 | 107.32 | 0 | -0.37(-0.34%) |
Apr 29, 2013 | 106.81 | 108.17 | 106.55 | 107.69 | 920,103 | +1.25(+1.17%) |
Apr 26, 2013 | 106.15 | 106.69 | 105.34 | 106.44 | 746,857 | +0.31(+0.29%) |
Apr 25, 2013 | 104.17 | 108.99 | 103.99 | 106.13 | 0 | +5.01(+4.95%) |
Apr 24, 2013 | 102.15 | 102.57 | 100.91 | 101.12 | 871,331 | -0.25(-0.25%) |
Apr 23, 2013 | 100.00 | 101.55 | 99.69 | 101.37 | 1,366,745 | +1.89(+1.90%) |
Apr 22, 2013 | 99.17 | 99.75 | 98.80 | 99.48 | 642,874 | +0.12(+0.12%) |
Apr 19, 2013 | 98.56 | 99.82 | 98.37 | 99.36 | 1,243,217 | +0.52(+0.53%) |
Apr 18, 2013 | 99.00 | 99.80 | 98.01 | 98.84 | 840,696 | +0.17(+0.17%) |
Apr 17, 2013 | 99.67 | 99.94 | 97.77 | 98.67 | 1,255,155 | -1.32(-1.32%) |
Apr 16, 2013 | 101.02 | 101.11 | 99.80 | 99.99 | 1,220,583 | +0.00(+0.00%) |
Apr 15, 2013 | 102.88 | 103.14 | 99.56 | 99.99 | 1,272,636 | -3.15(-3.05%) |
Apr 12, 2013 | 104.05 | 104.94 | 102.54 | 103.14 | 998,456 | -0.87(-0.84%) |
Apr 11, 2013 | 103.79 | 105.40 | 103.51 | 104.01 | 1,231,628 | +0.51(+0.49%) |
Apr 10, 2013 | 101.99 | 103.81 | 101.54 | 103.50 | 1,269,600 | +1.44(+1.41%) |
Apr 09, 2013 | 102.38 | 103.08 | 100.80 | 102.06 | 939,329 | -1.85(-1.78%) |
Apr 08, 2013 | 102.91 | 104.16 | 102.91 | 103.91 | 545,837 | +0.86(+0.83%) |
Apr 05, 2013 | 102.88 | 103.19 | 101.75 | 103.05 | 551,399 | -0.72(-0.69%) |
Apr 04, 2013 | 103.32 | 104.21 | 103.27 | 103.77 | 377,385 | +0.29(+0.28%) |
Apr 03, 2013 | 104.28 | 104.63 | 103.21 | 103.48 | 670,460 | -0.90(-0.86%) |
Apr 02, 2013 | 103.30 | 104.90 | 102.76 | 104.38 | 837,249 | +1.68(+1.64%) |