Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 110.15 | 113.05 | 110.15 | 113.00 | 9,953 | +1.45(+1.30%) |
Jun 27, 2013 | 108.98 | 111.55 | 108.98 | 111.55 | 0 | +3.19(+2.94%) |
Jun 26, 2013 | 107.50 | 108.96 | 107.05 | 108.36 | 0 | +1.91(+1.79%) |
Jun 25, 2013 | 106.29 | 107.78 | 105.58 | 106.45 | 0 | +1.89(+1.81%) |
Jun 24, 2013 | 106.99 | 106.99 | 104.56 | 104.56 | 0 | -2.77(-2.58%) |
Jun 21, 2013 | 110.44 | 110.44 | 107.13 | 107.33 | 2,680 | -2.00(-1.83%) |
Jun 20, 2013 | 108.64 | 110.09 | 108.10 | 109.33 | 0 | +0.28(+0.26%) |
Jun 19, 2013 | 109.05 | 109.05 | 109.05 | 109.05 | 0 | -4.21(-3.72%) |
Jun 18, 2013 | 110.75 | 113.26 | 110.75 | 113.26 | 0 | +0.75(+0.67%) |
Jun 17, 2013 | 111.10 | 112.51 | 111.10 | 112.51 | 0 | +1.18(+1.06%) |
Jun 14, 2013 | 113.98 | 113.98 | 111.33 | 111.33 | 0 | -2.17(-1.91%) |
Jun 13, 2013 | 112.90 | 113.50 | 112.90 | 113.50 | 218 | -0.07(-0.06%) |
Jun 12, 2013 | 113.57 | 113.57 | 113.57 | 113.57 | 102 | +0.96(+0.85%) |
Jun 11, 2013 | 111.99 | 112.71 | 111.99 | 112.61 | 1,040 | -1.38(-1.21%) |
Jun 10, 2013 | 113.99 | 113.99 | 113.99 | 113.99 | 0 | -1.00(-0.87%) |
Jun 07, 2013 | 114.02 | 114.99 | 114.02 | 114.99 | 0 | +0.70(+0.61%) |
Jun 06, 2013 | 112.20 | 114.29 | 112.20 | 114.29 | 0 | +1.69(+1.50%) |
Jun 05, 2013 | 113.50 | 113.50 | 112.60 | 112.60 | 0 | -1.40(-1.23%) |
Jun 04, 2013 | 112.71 | 114.00 | 112.48 | 114.00 | 0 | +2.80(+2.52%) |
Jun 03, 2013 | 112.83 | 113.49 | 111.20 | 111.20 | 2,308 | -0.96(-0.86%) |
May 31, 2013 | 113.36 | 113.36 | 112.16 | 112.16 | 517 | -0.44(-0.39%) |
May 30, 2013 | 113.00 | 113.50 | 112.60 | 112.60 | 0 | +0.80(+0.72%) |
May 28, 2013 | 110.00 | 111.80 | 111.80 | 111.80 | 1,600 | +2.45(+2.24%) |
May 24, 2013 | 107.00 | 109.35 | 107.00 | 109.35 | 0 | -1.32(-1.19%) |
May 23, 2013 | 106.58 | 111.70 | 106.58 | 110.67 | 0 | +4.01(+3.76%) |
May 22, 2013 | 108.00 | 109.05 | 106.66 | 106.66 | 0 | -1.09(-1.01%) |
May 20, 2013 | 107.64 | 107.75 | 107.75 | 107.75 | 1,700 | +1.04(+0.97%) |
May 17, 2013 | 107.96 | 107.96 | 106.53 | 106.71 | 0 | -0.29(-0.27%) |
May 16, 2013 | 107.00 | 107.00 | 107.00 | 107.00 | 100 | +0.75(+0.71%) |
May 15, 2013 | 106.01 | 106.25 | 106.01 | 106.25 | 0 | -0.05(-0.05%) |
May 13, 2013 | 105.50 | 107.70 | 105.50 | 106.30 | 0 | +0.65(+0.62%) |
May 10, 2013 | 105.60 | 105.65 | 105.60 | 105.65 | 0 | -0.26(-0.25%) |
May 09, 2013 | 108.00 | 108.00 | 105.91 | 105.91 | 0 | -1.08(-1.01%) |
May 08, 2013 | 106.50 | 106.99 | 106.50 | 106.99 | 0 | +0.19(+0.18%) |
May 07, 2013 | 105.69 | 107.00 | 105.10 | 106.80 | 0 | +1.30(+1.23%) |
May 06, 2013 | 105.75 | 105.75 | 105.50 | 105.50 | 0 | +2.11(+2.04%) |
May 03, 2013 | 105.50 | 105.00 | 103.39 | 103.39 | 0 | -1.61(-1.53%) |
May 02, 2013 | 103.74 | 105.00 | 103.74 | 105.00 | 0 | +1.34(+1.29%) |
May 01, 2013 | 105.48 | 105.48 | 103.66 | 103.66 | 0 | -1.88(-1.78%) |
Apr 30, 2013 | 104.76 | 105.54 | 104.76 | 105.54 | 0 | +0.04(+0.04%) |
Apr 29, 2013 | 105.50 | 105.50 | 105.50 | 105.50 | 170 | +0.10(+0.09%) |
Apr 26, 2013 | 104.25 | 105.40 | 105.00 | 105.40 | 1,141 | +0.40(+0.38%) |
Apr 25, 2013 | 105.24 | 105.24 | 105.00 | 105.00 | 400 | +0.02(+0.02%) |
Apr 24, 2013 | 105.00 | 105.00 | 104.98 | 104.98 | 0 | +0.29(+0.28%) |
Apr 23, 2013 | 104.50 | 104.69 | 104.69 | 104.69 | 0 | +0.19(+0.18%) |
Apr 22, 2013 | 102.42 | 104.50 | 102.42 | 104.50 | 0 | +0.75(+0.72%) |
Apr 19, 2013 | 104.47 | 104.47 | 103.70 | 103.75 | 1,215 | +0.55(+0.53%) |
Apr 18, 2013 | 102.87 | 103.34 | 102.87 | 103.20 | 3,789 | +0.10(+0.10%) |
Apr 17, 2013 | 104.00 | 104.60 | 102.00 | 103.10 | 3,492 | -3.05(-2.87%) |
Apr 16, 2013 | 104.99 | 106.75 | 104.86 | 106.15 | 2,415 | +3.85(+3.76%) |
Apr 15, 2013 | 103.65 | 104.46 | 102.30 | 102.30 | 598 | -2.42(-2.31%) |
Apr 12, 2013 | 103.83 | 104.98 | 103.83 | 104.72 | 503 | +0.66(+0.63%) |
Apr 11, 2013 | 103.15 | 105.00 | 103.12 | 104.06 | 1,783 | +0.55(+0.53%) |
Apr 10, 2013 | 104.83 | 105.00 | 103.08 | 103.51 | 811 | +0.03(+0.03%) |
Apr 09, 2013 | 102.99 | 104.30 | 101.90 | 103.48 | 3,182 | +0.48(+0.47%) |
Apr 08, 2013 | 104.79 | 104.79 | 103.00 | 103.00 | 795 | -1.99(-1.90%) |
Apr 05, 2013 | 112.54 | 112.54 | 104.00 | 104.99 | 4,703 | -8.35(-7.37%) |
Apr 04, 2013 | 114.85 | 115.03 | 113.34 | 113.34 | 3,622 | -0.16(-0.14%) |
Apr 03, 2013 | 119.50 | 119.50 | 113.00 | 113.50 | 2,549 | -6.49(-5.41%) |
Apr 02, 2013 | 113.00 | 120.93 | 113.00 | 119.99 | 896 | +7.89(+7.04%) |