Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 84.17 | 84.45 | 83.11 | 83.88 | 892,745 | -0.58(-0.68%) |
Jun 27, 2013 | 83.83 | 84.98 | 83.83 | 84.46 | 579,019 | +1.12(+1.35%) |
Jun 26, 2013 | 83.58 | 83.74 | 83.02 | 83.34 | 509,645 | +0.16(+0.19%) |
Jun 25, 2013 | 83.69 | 83.80 | 82.37 | 83.18 | 892,303 | +0.18(+0.22%) |
Jun 24, 2013 | 82.83 | 84.05 | 82.15 | 83.00 | 1,632,915 | -0.35(-0.42%) |
Jun 21, 2013 | 83.54 | 84.14 | 82.93 | 83.35 | 847,101 | +0.39(+0.47%) |
Jun 20, 2013 | 83.41 | 83.79 | 82.72 | 82.95 | 1,435,832 | -0.85(-1.02%) |
Jun 19, 2013 | 84.41 | 84.70 | 83.54 | 83.81 | 528,905 | -0.65(-0.76%) |
Jun 18, 2013 | 84.20 | 84.56 | 83.96 | 84.45 | 458,315 | +0.28(+0.34%) |
Jun 17, 2013 | 84.32 | 85.05 | 83.95 | 84.17 | 556,309 | +0.37(+0.44%) |
Jun 14, 2013 | 83.66 | 84.62 | 83.56 | 83.80 | 556,598 | -0.07(-0.08%) |
Jun 13, 2013 | 83.70 | 84.08 | 82.79 | 83.87 | 1,059,658 | +0.19(+0.23%) |
Jun 12, 2013 | 84.55 | 84.95 | 83.52 | 83.68 | 527,114 | -0.54(-0.64%) |
Jun 11, 2013 | 83.66 | 84.61 | 82.01 | 84.21 | 699,660 | -0.25(-0.30%) |
Jun 10, 2013 | 83.68 | 84.58 | 83.57 | 84.46 | 553,354 | +0.77(+0.92%) |
Jun 07, 2013 | 82.93 | 84.00 | 82.81 | 83.69 | 1,072,142 | +1.03(+1.25%) |
Jun 06, 2013 | 82.69 | 83.00 | 82.11 | 82.66 | 966,834 | +0.03(+0.04%) |
Jun 05, 2013 | 83.52 | 83.62 | 82.37 | 82.63 | 526,176 | -1.01(-1.21%) |
Jun 04, 2013 | 83.63 | 84.00 | 83.06 | 83.64 | 501,296 | -0.14(-0.17%) |
Jun 03, 2013 | 83.63 | 83.83 | 82.94 | 83.78 | 839,644 | +0.41(+0.49%) |
May 31, 2013 | 83.72 | 84.45 | 83.34 | 83.37 | 1,212,141 | -0.53(-0.63%) |
May 30, 2013 | 83.98 | 84.39 | 83.52 | 83.90 | 1,028,672 | +0.02(+0.02%) |
May 29, 2013 | 84.69 | 84.87 | 83.60 | 83.88 | 591,888 | -0.72(-0.85%) |
May 28, 2013 | 84.20 | 84.90 | 84.20 | 84.61 | 833,894 | +0.49(+0.59%) |
May 24, 2013 | 83.57 | 84.31 | 83.43 | 84.11 | 776,717 | -0.28(-0.34%) |
May 23, 2013 | 83.30 | 84.71 | 83.04 | 84.40 | 898,849 | +0.76(+0.91%) |
May 22, 2013 | 84.24 | 85.22 | 83.55 | 83.63 | 1,385,884 | -0.70(-0.82%) |
May 21, 2013 | 83.47 | 84.66 | 83.14 | 84.33 | 1,498,817 | +0.84(+1.00%) |
May 20, 2013 | 82.80 | 83.57 | 82.54 | 83.49 | 1,050,685 | +0.55(+0.67%) |
May 17, 2013 | 82.02 | 83.06 | 81.86 | 82.94 | 1,991,288 | +1.08(+1.32%) |
May 16, 2013 | 80.77 | 81.95 | 80.41 | 81.86 | 1,347,327 | +1.07(+1.33%) |
May 15, 2013 | 79.84 | 81.00 | 79.82 | 80.78 | 1,261,998 | +1.16(+1.46%) |
May 13, 2013 | 78.81 | 79.99 | 78.63 | 79.62 | 908,566 | +0.54(+0.69%) |
May 10, 2013 | 78.53 | 79.07 | 78.25 | 79.07 | 1,075,565 | +0.83(+1.06%) |
May 09, 2013 | 79.06 | 79.06 | 77.99 | 78.24 | 827,187 | -0.64(-0.81%) |
May 08, 2013 | 77.83 | 79.14 | 77.73 | 78.88 | 883,885 | +0.74(+0.94%) |
May 07, 2013 | 78.32 | 78.45 | 77.84 | 78.14 | 759,928 | -0.25(-0.32%) |
May 06, 2013 | 77.79 | 78.73 | 77.72 | 78.40 | 797,888 | +0.62(+0.80%) |
May 03, 2013 | 78.14 | 77.90 | 77.64 | 77.78 | 941,395 | -0.02(-0.02%) |
May 02, 2013 | 77.64 | 78.03 | 77.51 | 77.79 | 861,809 | +0.26(+0.34%) |
May 01, 2013 | 78.09 | 78.57 | 77.40 | 77.53 | 710,766 | -0.70(-0.90%) |
Apr 30, 2013 | 78.42 | 78.48 | 77.53 | 78.24 | 799,195 | -0.13(-0.17%) |
Apr 29, 2013 | 78.73 | 79.19 | 78.35 | 78.37 | 539,397 | -0.13(-0.16%) |
Apr 26, 2013 | 78.53 | 78.69 | 78.29 | 78.50 | 637,461 | -0.11(-0.14%) |
Apr 25, 2013 | 78.86 | 78.97 | 78.27 | 78.61 | 857,469 | -0.03(-0.04%) |
Apr 24, 2013 | 78.55 | 78.76 | 78.21 | 78.64 | 891,343 | +0.25(+0.32%) |
Apr 23, 2013 | 78.55 | 79.30 | 77.87 | 78.39 | 1,366,970 | -0.18(-0.23%) |
Apr 22, 2013 | 78.64 | 79.01 | 78.03 | 78.57 | 1,518,940 | -0.08(-0.11%) |
Apr 19, 2013 | 78.57 | 80.20 | 78.43 | 78.66 | 1,521,767 | +0.63(+0.81%) |
Apr 18, 2013 | 78.87 | 78.96 | 77.46 | 78.03 | 2,294,449 | -0.75(-0.96%) |
Apr 17, 2013 | 77.51 | 79.21 | 77.42 | 78.78 | 1,717,020 | -0.32(-0.40%) |
Apr 16, 2013 | 78.44 | 79.19 | 77.03 | 79.10 | 1,156,540 | +0.75(+0.95%) |
Apr 15, 2013 | 78.67 | 79.02 | 78.34 | 78.35 | 1,116,044 | -0.72(-0.91%) |
Apr 12, 2013 | 78.78 | 79.32 | 77.47 | 79.07 | 1,246,242 | -0.59(-0.75%) |
Apr 11, 2013 | 79.15 | 80.38 | 78.98 | 79.67 | 2,094,270 | +1.40(+1.79%) |
Apr 10, 2013 | 78.13 | 78.40 | 77.57 | 78.27 | 1,128,473 | +0.15(+0.19%) |
Apr 09, 2013 | 78.06 | 78.26 | 77.57 | 78.12 | 571,041 | +0.28(+0.37%) |
Apr 08, 2013 | 78.01 | 78.01 | 77.16 | 77.83 | 578,894 | -0.14(-0.18%) |
Apr 05, 2013 | 77.91 | 78.06 | 77.24 | 77.98 | 719,379 | -0.54(-0.69%) |
Apr 04, 2013 | 78.03 | 78.61 | 77.73 | 78.52 | 896,052 | +0.75(+0.96%) |
Apr 03, 2013 | 77.78 | 78.00 | 77.56 | 77.78 | 879,311 | +0.05(+0.06%) |
Apr 02, 2013 | 76.33 | 78.02 | 76.27 | 77.73 | 1,385,465 | +1.78(+2.34%) |