Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 81.08 | 81.38 | 80.20 | 80.41 | 1,617,545 | -0.75(-0.93%) |
Jun 27, 2013 | 79.96 | 81.56 | 79.12 | 81.16 | 1,277,666 | +2.03(+2.56%) |
Jun 26, 2013 | 80.76 | 82.08 | 78.71 | 79.14 | 1,743,994 | -1.02(-1.27%) |
Jun 25, 2013 | 79.14 | 81.81 | 79.14 | 80.16 | 1,833,425 | +1.57(+2.00%) |
Jun 24, 2013 | 78.05 | 79.41 | 75.85 | 78.59 | 3,322,058 | -1.09(-1.37%) |
Jun 21, 2013 | 85.64 | 85.64 | 77.96 | 79.68 | 4,697,015 | -4.91(-5.80%) |
Jun 20, 2013 | 88.00 | 88.00 | 83.85 | 84.59 | 1,892,460 | -4.57(-5.13%) |
Jun 19, 2013 | 91.01 | 91.49 | 89.14 | 89.16 | 770,857 | -1.98(-2.17%) |
Jun 18, 2013 | 91.42 | 91.64 | 89.97 | 91.13 | 649,722 | +0.23(+0.26%) |
Jun 17, 2013 | 91.72 | 92.53 | 90.13 | 90.90 | 772,778 | +0.03(+0.03%) |
Jun 14, 2013 | 89.37 | 91.56 | 89.37 | 90.87 | 1,251,557 | +1.00(+1.11%) |
Jun 13, 2013 | 86.37 | 90.18 | 85.97 | 89.88 | 1,186,081 | +3.49(+4.05%) |
Jun 12, 2013 | 87.86 | 88.16 | 86.27 | 86.38 | 735,955 | -0.88(-1.01%) |
Jun 11, 2013 | 87.82 | 89.03 | 86.77 | 87.26 | 1,105,565 | -1.53(-1.73%) |
Jun 10, 2013 | 88.41 | 89.73 | 87.70 | 88.79 | 964,181 | +1.22(+1.39%) |
Jun 07, 2013 | 86.83 | 88.02 | 84.68 | 87.58 | 751,359 | +1.17(+1.36%) |
Jun 06, 2013 | 84.05 | 86.55 | 83.49 | 86.40 | 824,681 | +2.22(+2.64%) |
Jun 05, 2013 | 85.75 | 86.84 | 83.77 | 84.18 | 1,164,970 | -2.05(-2.37%) |
Jun 04, 2013 | 88.66 | 89.63 | 85.60 | 86.23 | 1,253,994 | -2.66(-3.00%) |
Jun 03, 2013 | 89.85 | 89.94 | 86.13 | 88.89 | 1,890,686 | -0.94(-1.05%) |
May 31, 2013 | 89.95 | 92.06 | 89.83 | 89.83 | 740,389 | -0.82(-0.91%) |
May 30, 2013 | 89.99 | 91.32 | 89.73 | 90.66 | 782,283 | +0.82(+0.91%) |
May 29, 2013 | 90.40 | 90.85 | 88.95 | 89.84 | 693,148 | -1.29(-1.42%) |
May 28, 2013 | 92.10 | 92.48 | 90.53 | 91.13 | 694,002 | +0.30(+0.33%) |
May 24, 2013 | 90.64 | 90.97 | 89.21 | 90.84 | 763,693 | -0.98(-1.06%) |
May 23, 2013 | 88.75 | 92.34 | 88.36 | 91.82 | 1,296,649 | +1.31(+1.44%) |
May 22, 2013 | 92.69 | 94.28 | 89.81 | 90.51 | 1,749,576 | -1.58(-1.72%) |
May 21, 2013 | 91.30 | 92.33 | 90.52 | 92.09 | 1,115,781 | +1.01(+1.11%) |
May 20, 2013 | 91.76 | 92.46 | 90.81 | 91.08 | 729,727 | -0.83(-0.90%) |
May 17, 2013 | 90.81 | 92.11 | 90.74 | 91.91 | 1,023,068 | +1.84(+2.04%) |
May 16, 2013 | 90.94 | 91.92 | 90.00 | 90.07 | 1,183,513 | -1.10(-1.21%) |
May 15, 2013 | 91.68 | 91.75 | 89.87 | 91.18 | 1,087,953 | +2.13(+2.39%) |
May 13, 2013 | 89.43 | 89.96 | 88.26 | 89.05 | 835,515 | -0.44(-0.49%) |
May 10, 2013 | 87.45 | 89.55 | 87.41 | 89.49 | 1,318,452 | +2.23(+2.56%) |
May 09, 2013 | 86.66 | 89.09 | 86.58 | 87.26 | 2,212,188 | +0.78(+0.90%) |
May 08, 2013 | 85.82 | 86.51 | 84.94 | 86.48 | 1,186,775 | +0.66(+0.77%) |
May 07, 2013 | 83.31 | 85.92 | 82.71 | 85.82 | 1,444,857 | +2.55(+3.07%) |
May 06, 2013 | 82.68 | 83.37 | 82.21 | 83.26 | 996,903 | +0.41(+0.49%) |
May 03, 2013 | 82.61 | 83.47 | 81.16 | 82.86 | 1,768,361 | +1.69(+2.09%) |
May 02, 2013 | 79.25 | 81.37 | 79.06 | 81.16 | 1,460,231 | +2.17(+2.75%) |
May 01, 2013 | 79.82 | 80.61 | 78.77 | 78.99 | 1,701,820 | -0.97(-1.21%) |
Apr 30, 2013 | 81.05 | 81.25 | 79.16 | 79.96 | 1,605,885 | -1.25(-1.54%) |
Apr 29, 2013 | 81.35 | 81.50 | 80.67 | 81.21 | 1,419,564 | -0.09(-0.11%) |
Apr 26, 2013 | 82.11 | 82.12 | 80.57 | 81.30 | 1,365,369 | -0.82(-1.00%) |
Apr 25, 2013 | 83.44 | 84.29 | 81.70 | 82.12 | 2,006,328 | -1.32(-1.58%) |
Apr 24, 2013 | 83.83 | 84.29 | 78.76 | 83.44 | 3,477,954 | -1.92(-2.25%) |
Apr 23, 2013 | 82.91 | 85.63 | 82.58 | 85.36 | 2,730,870 | +2.78(+3.37%) |
Apr 22, 2013 | 82.22 | 82.95 | 80.37 | 82.58 | 1,254,885 | +0.62(+0.76%) |
Apr 19, 2013 | 78.99 | 82.68 | 78.55 | 81.95 | 1,894,805 | +3.35(+4.26%) |
Apr 18, 2013 | 81.72 | 81.96 | 78.32 | 78.60 | 1,857,869 | -2.93(-3.60%) |
Apr 17, 2013 | 80.86 | 81.86 | 80.67 | 81.53 | 1,274,930 | -0.17(-0.21%) |
Apr 16, 2013 | 79.87 | 81.83 | 79.87 | 81.71 | 1,455,120 | +2.56(+3.24%) |
Apr 15, 2013 | 82.58 | 83.14 | 79.15 | 79.15 | 1,244,090 | -4.11(-4.94%) |
Apr 12, 2013 | 83.38 | 83.96 | 82.39 | 83.26 | 752,638 | -0.41(-0.49%) |
Apr 11, 2013 | 82.49 | 84.25 | 82.39 | 83.68 | 1,260,696 | +1.14(+1.38%) |
Apr 10, 2013 | 80.87 | 82.58 | 80.49 | 82.54 | 1,137,430 | +1.91(+2.37%) |
Apr 09, 2013 | 80.14 | 81.80 | 80.14 | 80.62 | 1,128,100 | +0.54(+0.67%) |
Apr 08, 2013 | 79.16 | 80.10 | 78.24 | 80.09 | 1,032,629 | +0.74(+0.93%) |
Apr 05, 2013 | 77.13 | 79.44 | 76.24 | 79.34 | 1,414,698 | +0.92(+1.18%) |
Apr 04, 2013 | 78.72 | 79.20 | 77.91 | 78.42 | 1,316,005 | -0.37(-0.47%) |
Apr 03, 2013 | 80.70 | 81.23 | 78.34 | 78.79 | 2,457,376 | -1.67(-2.07%) |
Apr 02, 2013 | 81.51 | 82.00 | 80.18 | 80.46 | 1,642,317 | -0.76(-0.93%) |