Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 82.79 | 83.12 | 81.94 | 82.01 | 1,514,593 | -2.20(-2.62%) |
Jun 26, 2013 | 84.24 | 84.82 | 83.48 | 84.22 | 987,050 | +0.37(+0.44%) |
Jun 25, 2013 | 84.19 | 84.57 | 82.56 | 83.85 | 1,257,709 | +1.15(+1.39%) |
Jun 24, 2013 | 82.48 | 83.82 | 81.53 | 82.70 | 1,407,016 | -0.74(-0.89%) |
Jun 21, 2013 | 85.47 | 85.47 | 81.87 | 83.44 | 1,627,397 | +0.58(+0.70%) |
Jun 20, 2013 | 83.46 | 84.15 | 82.45 | 82.87 | 1,493,245 | -2.77(-3.24%) |
Jun 19, 2013 | 85.85 | 86.82 | 84.86 | 85.64 | 1,115,866 | -0.38(-0.44%) |
Jun 18, 2013 | 85.73 | 87.15 | 85.68 | 86.02 | 807,045 | +0.45(+0.53%) |
Jun 17, 2013 | 85.58 | 86.48 | 85.05 | 85.57 | 766,856 | +1.02(+1.21%) |
Jun 14, 2013 | 85.58 | 85.72 | 84.26 | 84.55 | 1,121,354 | -0.63(-0.74%) |
Jun 13, 2013 | 83.72 | 85.50 | 83.42 | 85.18 | 1,004,349 | +1.38(+1.65%) |
Jun 12, 2013 | 85.41 | 85.50 | 83.72 | 83.80 | 825,829 | -0.40(-0.48%) |
Jun 11, 2013 | 85.06 | 85.57 | 84.06 | 84.20 | 1,191,926 | -2.50(-2.88%) |
Jun 10, 2013 | 87.49 | 87.49 | 85.80 | 86.70 | 763,308 | -0.88(-1.01%) |
Jun 07, 2013 | 86.26 | 87.68 | 85.97 | 87.58 | 876,628 | +1.44(+1.67%) |
Jun 06, 2013 | 86.02 | 87.00 | 85.02 | 86.14 | 1,537,315 | -0.10(-0.11%) |
Jun 05, 2013 | 84.61 | 86.66 | 84.19 | 86.24 | 3,285,288 | +1.72(+2.04%) |
Jun 04, 2013 | 82.42 | 84.67 | 82.31 | 84.51 | 1,532,433 | +1.81(+2.19%) |
Jun 03, 2013 | 81.93 | 83.27 | 81.77 | 82.70 | 1,932,863 | +0.74(+0.91%) |
May 31, 2013 | 82.05 | 83.12 | 81.64 | 81.96 | 1,542,609 | -0.51(-0.62%) |
May 30, 2013 | 81.21 | 82.96 | 80.54 | 82.47 | 1,615,277 | +0.77(+0.95%) |
May 29, 2013 | 81.88 | 82.29 | 80.98 | 81.69 | 1,230,631 | +0.23(+0.28%) |
May 28, 2013 | 80.22 | 81.57 | 79.81 | 81.47 | 1,195,416 | +2.59(+3.28%) |
May 24, 2013 | 78.80 | 79.17 | 77.49 | 78.88 | 596,545 | -0.79(-1.00%) |
May 23, 2013 | 78.53 | 79.87 | 78.37 | 79.67 | 821,712 | -0.61(-0.76%) |
May 22, 2013 | 81.06 | 82.21 | 79.79 | 80.28 | 1,864,070 | -0.73(-0.91%) |
May 21, 2013 | 81.88 | 83.00 | 81.01 | 81.02 | 1,496,862 | -1.43(-1.73%) |
May 20, 2013 | 81.41 | 83.21 | 81.31 | 82.45 | 1,802,530 | +0.94(+1.15%) |
May 17, 2013 | 79.76 | 81.63 | 79.76 | 81.50 | 1,182,418 | +2.16(+2.72%) |
May 16, 2013 | 79.12 | 79.90 | 78.51 | 79.35 | 2,091,816 | -0.04(-0.05%) |
May 15, 2013 | 80.04 | 80.60 | 78.87 | 79.39 | 1,167,027 | -0.40(-0.50%) |
May 13, 2013 | 80.19 | 80.57 | 79.16 | 79.79 | 1,247,821 | -0.03(-0.04%) |
May 10, 2013 | 80.09 | 80.33 | 78.65 | 79.82 | 1,681,118 | -1.30(-1.61%) |
May 09, 2013 | 82.59 | 82.82 | 80.86 | 81.12 | 1,223,586 | -1.49(-1.80%) |
May 08, 2013 | 81.93 | 84.18 | 81.69 | 82.61 | 1,126,181 | +0.84(+1.03%) |
May 07, 2013 | 81.55 | 83.02 | 80.97 | 81.77 | 1,972,622 | +0.88(+1.09%) |
May 06, 2013 | 81.81 | 82.44 | 80.54 | 80.89 | 1,349,378 | -0.71(-0.86%) |
May 03, 2013 | 79.68 | 82.07 | 78.90 | 81.59 | 2,184,334 | +3.09(+3.93%) |
May 02, 2013 | 80.87 | 80.87 | 77.14 | 78.51 | 3,964,438 | -3.53(-4.30%) |
May 01, 2013 | 83.15 | 83.22 | 78.38 | 82.03 | 993,256 | -2.34(-2.77%) |
Apr 30, 2013 | 84.73 | 85.28 | 83.37 | 84.38 | 740,563 | -0.03(-0.03%) |
Apr 29, 2013 | 83.81 | 85.02 | 83.22 | 84.40 | 1,009,318 | +1.06(+1.27%) |
Apr 26, 2013 | 84.54 | 84.68 | 82.69 | 83.35 | 946,429 | -1.33(-1.57%) |
Apr 25, 2013 | 85.50 | 86.01 | 84.39 | 84.68 | 1,056,038 | -0.27(-0.32%) |
Apr 24, 2013 | 82.74 | 85.64 | 82.74 | 84.95 | 950,167 | +2.28(+2.76%) |
Apr 23, 2013 | 83.34 | 83.61 | 81.88 | 82.67 | 1,241,697 | -0.80(-0.96%) |
Apr 22, 2013 | 81.15 | 83.79 | 80.35 | 83.47 | 1,348,016 | +2.46(+3.04%) |
Apr 19, 2013 | 80.62 | 81.05 | 78.48 | 81.02 | 1,434,851 | +0.30(+0.38%) |
Apr 18, 2013 | 79.58 | 81.23 | 77.83 | 80.71 | 1,391,034 | +1.20(+1.52%) |
Apr 17, 2013 | 80.43 | 80.43 | 76.98 | 79.51 | 2,261,802 | -2.27(-2.78%) |
Apr 16, 2013 | 80.28 | 82.19 | 79.19 | 81.78 | 1,640,564 | +2.92(+3.70%) |
Apr 15, 2013 | 83.60 | 83.65 | 78.56 | 78.86 | 1,723,338 | -5.88(-6.94%) |
Apr 12, 2013 | 86.94 | 87.14 | 83.99 | 84.74 | 1,791,197 | -3.54(-4.01%) |
Apr 11, 2013 | 89.32 | 90.11 | 88.18 | 88.27 | 604,447 | -0.88(-0.99%) |
Apr 10, 2013 | 90.83 | 91.21 | 89.12 | 89.16 | 733,606 | -1.11(-1.23%) |
Apr 09, 2013 | 89.96 | 90.70 | 89.39 | 90.26 | 722,889 | +0.28(+0.32%) |
Apr 08, 2013 | 87.23 | 90.04 | 87.21 | 89.98 | 870,240 | +2.57(+2.94%) |
Apr 05, 2013 | 86.62 | 88.04 | 86.03 | 87.41 | 1,014,132 | -0.44(-0.50%) |
Apr 04, 2013 | 89.16 | 89.31 | 86.95 | 87.85 | 851,763 | -1.36(-1.53%) |
Apr 03, 2013 | 92.09 | 92.33 | 88.87 | 89.21 | 844,606 | -2.89(-3.14%) |
Apr 02, 2013 | 95.52 | 95.52 | 91.51 | 92.10 | 990,709 | -3.26(-3.42%) |