Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 113.24 | 113.53 | 111.04 | 112.49 | 756,177 | -1.18(-1.04%) |
Jun 27, 2013 | 111.73 | 114.01 | 110.61 | 113.67 | 486,421 | +3.55(+3.22%) |
Jun 26, 2013 | 111.49 | 112.31 | 109.53 | 110.12 | 481,999 | -0.11(-0.10%) |
Jun 25, 2013 | 108.35 | 111.44 | 108.17 | 110.23 | 833,481 | +3.87(+3.64%) |
Jun 24, 2013 | 106.46 | 108.20 | 103.97 | 106.36 | 754,177 | -2.59(-2.38%) |
Jun 21, 2013 | 109.85 | 110.69 | 106.25 | 108.95 | 1,340,108 | -0.94(-0.86%) |
Jun 20, 2013 | 112.90 | 113.35 | 108.89 | 109.89 | 937,355 | -4.74(-4.14%) |
Jun 19, 2013 | 114.57 | 117.48 | 114.57 | 114.63 | 1,275,513 | -0.08(-0.07%) |
Jun 18, 2013 | 113.60 | 114.94 | 112.81 | 114.71 | 375,254 | +1.48(+1.31%) |
Jun 17, 2013 | 111.78 | 115.41 | 111.47 | 113.23 | 662,634 | +2.15(+1.94%) |
Jun 14, 2013 | 111.03 | 113.50 | 110.20 | 111.08 | 452,880 | -0.08(-0.07%) |
Jun 13, 2013 | 106.34 | 111.60 | 106.34 | 111.16 | 632,040 | +4.71(+4.42%) |
Jun 12, 2013 | 108.53 | 108.92 | 106.27 | 106.45 | 507,294 | -0.77(-0.72%) |
Jun 11, 2013 | 108.28 | 110.19 | 107.07 | 107.22 | 600,140 | -3.14(-2.85%) |
Jun 10, 2013 | 112.17 | 112.62 | 109.05 | 110.36 | 544,993 | -1.28(-1.15%) |
Jun 07, 2013 | 111.46 | 111.87 | 108.31 | 111.64 | 1,001,844 | +1.79(+1.63%) |
Jun 06, 2013 | 106.47 | 109.90 | 106.00 | 109.85 | 762,588 | +3.77(+3.55%) |
Jun 05, 2013 | 106.43 | 109.56 | 104.91 | 106.08 | 1,292,468 | -0.92(-0.86%) |
Jun 04, 2013 | 108.87 | 110.11 | 103.74 | 107.00 | 1,121,277 | -1.64(-1.51%) |
Jun 03, 2013 | 111.59 | 112.29 | 106.21 | 108.64 | 1,014,904 | -2.53(-2.28%) |
May 31, 2013 | 112.74 | 113.66 | 111.16 | 111.17 | 733,837 | -2.18(-1.92%) |
May 30, 2013 | 113.87 | 114.98 | 112.91 | 113.35 | 889,795 | -0.29(-0.26%) |
May 29, 2013 | 115.60 | 115.68 | 112.11 | 113.64 | 968,511 | -2.99(-2.56%) |
May 28, 2013 | 116.00 | 117.32 | 115.47 | 116.63 | 411,182 | +2.40(+2.10%) |
May 24, 2013 | 113.46 | 114.36 | 112.80 | 114.23 | 328,541 | -0.02(-0.02%) |
May 23, 2013 | 112.76 | 115.52 | 111.81 | 114.25 | 614,719 | +0.32(+0.28%) |
May 22, 2013 | 116.23 | 118.11 | 113.27 | 113.93 | 680,904 | -1.70(-1.47%) |
May 21, 2013 | 115.50 | 117.07 | 114.41 | 115.63 | 483,667 | +0.04(+0.03%) |
May 20, 2013 | 117.57 | 118.05 | 115.07 | 115.59 | 587,200 | -2.31(-1.96%) |
May 17, 2013 | 117.79 | 118.23 | 116.49 | 117.90 | 384,487 | +1.05(+0.90%) |
May 16, 2013 | 119.00 | 119.64 | 116.75 | 116.85 | 577,729 | -2.57(-2.15%) |
May 15, 2013 | 119.35 | 119.84 | 118.69 | 119.42 | 727,574 | +0.79(+0.67%) |
May 13, 2013 | 117.99 | 118.80 | 117.61 | 118.63 | 1,051,872 | +0.59(+0.50%) |
May 10, 2013 | 117.67 | 118.58 | 117.67 | 118.04 | 619,233 | +0.38(+0.32%) |
May 09, 2013 | 116.57 | 118.43 | 116.57 | 117.66 | 954,185 | +0.56(+0.48%) |
May 08, 2013 | 115.55 | 117.22 | 114.89 | 117.10 | 1,172,372 | +1.88(+1.63%) |
May 07, 2013 | 114.98 | 115.32 | 113.81 | 115.22 | 851,218 | +0.22(+0.19%) |
May 06, 2013 | 115.50 | 115.56 | 114.62 | 115.00 | 769,915 | -0.50(-0.43%) |
May 03, 2013 | 112.95 | 115.77 | 108.54 | 115.50 | 2,051,719 | +6.96(+6.41%) |
May 02, 2013 | 108.95 | 109.97 | 106.39 | 108.54 | 1,663,230 | +0.38(+0.35%) |
May 01, 2013 | 110.16 | 111.50 | 107.92 | 108.16 | 924,054 | -2.72(-2.45%) |
Apr 30, 2013 | 112.01 | 113.04 | 110.01 | 110.88 | 766,641 | -1.48(-1.32%) |
Apr 29, 2013 | 113.70 | 114.65 | 111.69 | 112.36 | 652,965 | -1.00(-0.88%) |
Apr 26, 2013 | 113.98 | 114.46 | 112.63 | 113.36 | 412,548 | -0.39(-0.34%) |
Apr 25, 2013 | 114.34 | 115.91 | 113.42 | 113.75 | 457,957 | -0.23(-0.20%) |
Apr 24, 2013 | 116.10 | 116.71 | 113.80 | 113.98 | 463,674 | -1.02(-0.89%) |
Apr 23, 2013 | 113.72 | 115.62 | 113.35 | 115.00 | 1,001,067 | +2.28(+2.02%) |
Apr 22, 2013 | 111.68 | 112.69 | 109.29 | 112.72 | 480,451 | +1.26(+1.13%) |
Apr 19, 2013 | 109.06 | 111.89 | 108.42 | 111.46 | 332,108 | +2.88(+2.65%) |
Apr 18, 2013 | 110.94 | 111.23 | 108.32 | 108.58 | 361,244 | -2.23(-2.01%) |
Apr 17, 2013 | 112.88 | 112.88 | 109.07 | 110.81 | 717,352 | -2.77(-2.44%) |
Apr 16, 2013 | 111.19 | 113.85 | 109.91 | 113.58 | 736,949 | +3.95(+3.60%) |
Apr 15, 2013 | 115.06 | 115.95 | 109.46 | 109.63 | 952,305 | -6.64(-5.71%) |
Apr 12, 2013 | 116.19 | 117.97 | 115.86 | 116.27 | 392,360 | -0.36(-0.31%) |
Apr 11, 2013 | 114.45 | 117.22 | 114.05 | 116.63 | 653,297 | +2.40(+2.10%) |
Apr 10, 2013 | 113.99 | 114.45 | 112.35 | 114.23 | 435,467 | +0.73(+0.64%) |
Apr 09, 2013 | 113.57 | 114.22 | 111.88 | 113.50 | 468,590 | +0.29(+0.26%) |
Apr 08, 2013 | 111.70 | 113.40 | 111.46 | 113.21 | 829,117 | +1.17(+1.04%) |
Apr 05, 2013 | 105.97 | 112.50 | 105.02 | 112.04 | 881,327 | +3.31(+3.04%) |
Apr 04, 2013 | 109.66 | 110.50 | 108.07 | 108.73 | 584,816 | -0.48(-0.44%) |
Apr 03, 2013 | 111.66 | 111.83 | 107.26 | 109.21 | 1,041,997 | -2.11(-1.90%) |
Apr 02, 2013 | 112.61 | 113.24 | 110.61 | 111.32 | 607,150 | -1.02(-0.91%) |