Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 110.00 | 111.54 | 109.55 | 110.43 | 504,595 | -0.56(-0.50%) |
Jun 27, 2013 | 110.33 | 111.58 | 110.33 | 110.99 | 0 | +1.10(+1.00%) |
Jun 26, 2013 | 109.22 | 110.05 | 108.69 | 109.89 | 0 | +1.33(+1.23%) |
Jun 25, 2013 | 108.56 | 109.12 | 107.83 | 108.56 | 0 | +1.08(+1.00%) |
Jun 24, 2013 | 106.75 | 108.01 | 106.50 | 107.48 | 0 | -0.03(-0.03%) |
Jun 21, 2013 | 107.29 | 108.17 | 106.66 | 107.51 | 714,406 | +0.83(+0.78%) |
Jun 20, 2013 | 107.51 | 108.13 | 106.36 | 106.68 | 0 | -1.91(-1.76%) |
Jun 19, 2013 | 110.90 | 110.95 | 108.50 | 108.59 | 0 | -2.29(-2.07%) |
Jun 18, 2013 | 109.68 | 111.09 | 109.54 | 110.88 | 560,043 | +1.55(+1.42%) |
Jun 17, 2013 | 107.22 | 109.99 | 106.87 | 109.33 | 0 | +2.92(+2.74%) |
Jun 14, 2013 | 106.81 | 107.04 | 106.41 | 106.41 | 0 | -0.46(-0.43%) |
Jun 13, 2013 | 105.63 | 106.96 | 105.50 | 106.87 | 416,274 | +1.06(+1.00%) |
Jun 12, 2013 | 106.66 | 107.26 | 105.67 | 105.81 | 329,048 | -0.64(-0.60%) |
Jun 11, 2013 | 107.46 | 108.14 | 106.27 | 106.45 | 437,838 | -2.02(-1.86%) |
Jun 10, 2013 | 109.20 | 109.61 | 108.44 | 108.47 | 0 | +0.02(+0.02%) |
Jun 07, 2013 | 108.23 | 108.71 | 106.11 | 108.45 | 0 | +0.88(+0.82%) |
Jun 06, 2013 | 107.36 | 107.65 | 106.57 | 107.57 | 0 | +0.37(+0.35%) |
Jun 05, 2013 | 107.41 | 108.91 | 106.72 | 107.20 | 0 | -0.82(-0.76%) |
Jun 04, 2013 | 109.88 | 110.19 | 107.48 | 108.02 | 0 | -2.25(-2.04%) |
Jun 03, 2013 | 110.21 | 110.39 | 108.93 | 110.27 | 316,276 | +0.51(+0.46%) |
May 31, 2013 | 109.06 | 111.00 | 108.55 | 109.76 | 950,106 | +0.11(+0.10%) |
May 30, 2013 | 108.32 | 110.39 | 107.29 | 109.65 | 0 | +0.99(+0.91%) |
May 29, 2013 | 110.59 | 110.71 | 108.62 | 108.66 | 584,538 | -2.42(-2.18%) |
May 28, 2013 | 112.25 | 112.89 | 110.82 | 111.08 | 490,190 | -0.41(-0.37%) |
May 24, 2013 | 110.90 | 111.49 | 110.27 | 111.49 | 0 | +0.21(+0.19%) |
May 23, 2013 | 110.57 | 111.69 | 110.39 | 111.28 | 352,081 | +0.36(+0.32%) |
May 22, 2013 | 111.82 | 112.50 | 110.30 | 110.92 | 0 | -0.97(-0.87%) |
May 21, 2013 | 111.35 | 112.31 | 111.17 | 111.89 | 0 | +0.48(+0.43%) |
May 20, 2013 | 112.57 | 112.74 | 111.17 | 111.41 | 0 | -1.60(-1.42%) |
May 17, 2013 | 111.44 | 113.11 | 111.43 | 113.01 | 0 | +1.81(+1.63%) |
May 16, 2013 | 111.48 | 111.97 | 111.02 | 111.20 | 255,221 | -0.84(-0.75%) |
May 15, 2013 | 110.43 | 112.22 | 110.08 | 112.04 | 0 | +2.04(+1.85%) |
May 13, 2013 | 110.30 | 110.41 | 109.72 | 110.00 | 0 | -0.65(-0.59%) |
May 10, 2013 | 110.64 | 110.99 | 110.23 | 110.65 | 0 | +0.26(+0.24%) |
May 09, 2013 | 110.77 | 111.18 | 109.85 | 110.39 | 0 | -0.41(-0.37%) |
May 08, 2013 | 111.00 | 111.50 | 110.28 | 110.80 | 0 | -0.09(-0.08%) |
May 07, 2013 | 109.10 | 110.97 | 109.02 | 110.89 | 0 | +1.68(+1.54%) |
May 06, 2013 | 108.78 | 109.35 | 108.00 | 109.21 | 0 | +0.18(+0.17%) |
May 03, 2013 | 108.84 | 109.03 | 108.00 | 109.03 | 0 | +1.03(+0.95%) |
May 02, 2013 | 107.94 | 108.30 | 107.15 | 108.00 | 0 | +0.24(+0.22%) |
May 01, 2013 | 107.96 | 109.00 | 107.68 | 107.76 | 0 | -0.56(-0.52%) |
Apr 30, 2013 | 108.00 | 108.40 | 107.63 | 108.32 | 0 | -0.09(-0.08%) |
Apr 29, 2013 | 108.57 | 108.62 | 107.80 | 108.41 | 301,566 | -0.17(-0.16%) |
Apr 26, 2013 | 108.46 | 108.66 | 107.75 | 108.58 | 369,804 | +0.52(+0.48%) |
Apr 25, 2013 | 109.15 | 110.00 | 107.01 | 108.06 | 735,065 | -0.95(-0.87%) |
Apr 24, 2013 | 109.28 | 110.30 | 107.94 | 109.01 | 0 | +0.47(+0.43%) |
Apr 23, 2013 | 108.01 | 108.96 | 107.70 | 108.54 | 240,547 | +0.57(+0.53%) |
Apr 22, 2013 | 107.95 | 108.49 | 107.08 | 107.97 | 303,756 | +0.30(+0.28%) |
Apr 19, 2013 | 106.36 | 108.61 | 106.36 | 107.67 | 336,869 | +0.79(+0.74%) |
Apr 18, 2013 | 106.70 | 107.97 | 105.97 | 106.88 | 308,665 | +0.01(+0.01%) |
Apr 17, 2013 | 108.21 | 108.96 | 106.08 | 106.87 | 508,358 | -2.34(-2.14%) |
Apr 16, 2013 | 107.26 | 109.63 | 106.90 | 109.21 | 516,361 | +2.37(+2.22%) |
Apr 15, 2013 | 108.96 | 109.47 | 106.09 | 106.84 | 660,624 | -2.36(-2.16%) |
Apr 12, 2013 | 108.87 | 109.51 | 107.70 | 109.20 | 383,567 | +0.66(+0.61%) |
Apr 11, 2013 | 107.36 | 108.66 | 106.63 | 108.54 | 446,822 | +1.14(+1.06%) |
Apr 10, 2013 | 105.32 | 108.03 | 105.12 | 107.40 | 462,937 | +1.92(+1.82%) |
Apr 09, 2013 | 105.61 | 105.95 | 104.48 | 105.48 | 328,624 | +0.36(+0.34%) |
Apr 08, 2013 | 104.57 | 105.19 | 103.51 | 105.12 | 300,008 | +0.99(+0.95%) |
Apr 05, 2013 | 103.80 | 104.53 | 103.73 | 104.13 | 334,648 | -1.03(-0.98%) |
Apr 04, 2013 | 105.12 | 105.46 | 104.59 | 105.16 | 261,166 | +0.21(+0.20%) |
Apr 03, 2013 | 105.63 | 105.64 | 104.29 | 104.95 | 387,697 | -0.38(-0.36%) |
Apr 02, 2013 | 105.08 | 106.18 | 104.91 | 105.33 | 236,547 | +0.57(+0.54%) |