Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 104.97 | 105.67 | 104.56 | 104.62 | 1,412,026 | -0.52(-0.49%) |
Jun 27, 2013 | 104.70 | 106.03 | 104.28 | 105.14 | 0 | +1.12(+1.08%) |
Jun 26, 2013 | 104.24 | 105.83 | 103.52 | 104.02 | 0 | +1.33(+1.30%) |
Jun 25, 2013 | 103.35 | 104.19 | 102.64 | 102.68 | 0 | +1.21(+1.19%) |
Jun 24, 2013 | 103.53 | 103.83 | 99.61 | 101.47 | 0 | -4.55(-4.30%) |
Jun 21, 2013 | 108.72 | 109.23 | 104.13 | 106.03 | 3,934,605 | -2.03(-1.88%) |
Jun 20, 2013 | 111.58 | 111.60 | 106.79 | 108.05 | 0 | -4.65(-4.13%) |
Jun 19, 2013 | 114.66 | 114.66 | 112.56 | 112.71 | 0 | -1.18(-1.03%) |
Jun 18, 2013 | 113.53 | 114.78 | 113.30 | 113.88 | 1,168,181 | +0.74(+0.66%) |
Jun 17, 2013 | 112.00 | 114.66 | 111.28 | 113.14 | 0 | +2.66(+2.40%) |
Jun 14, 2013 | 111.16 | 112.09 | 109.90 | 110.48 | 0 | -1.13(-1.01%) |
Jun 13, 2013 | 109.19 | 112.04 | 108.05 | 111.61 | 1,391,793 | +2.15(+1.97%) |
Jun 12, 2013 | 110.77 | 111.43 | 109.11 | 109.46 | 1,109,757 | -0.73(-0.66%) |
Jun 11, 2013 | 111.75 | 111.98 | 109.75 | 110.19 | 1,696,038 | -3.42(-3.01%) |
Jun 10, 2013 | 112.79 | 114.79 | 112.42 | 113.61 | 0 | +1.19(+1.06%) |
Jun 07, 2013 | 111.00 | 112.90 | 110.52 | 112.41 | 0 | +2.09(+1.90%) |
Jun 06, 2013 | 109.14 | 110.52 | 108.74 | 110.32 | 0 | +0.95(+0.87%) |
Jun 05, 2013 | 111.17 | 112.00 | 108.74 | 109.37 | 0 | -2.50(-2.24%) |
Jun 04, 2013 | 112.73 | 113.23 | 110.60 | 111.87 | 0 | -1.03(-0.91%) |
Jun 03, 2013 | 111.35 | 113.00 | 110.11 | 112.90 | 1,601,381 | +1.81(+1.63%) |
May 31, 2013 | 112.15 | 113.66 | 111.09 | 111.09 | 1,312,106 | -1.82(-1.62%) |
May 30, 2013 | 113.62 | 113.95 | 112.73 | 112.92 | 3,000,939 | -0.29(-0.26%) |
May 29, 2013 | 114.76 | 115.28 | 112.68 | 113.21 | 1,327,561 | -1.72(-1.49%) |
May 28, 2013 | 114.19 | 116.52 | 114.07 | 114.93 | 1,267,654 | +2.19(+1.94%) |
May 24, 2013 | 112.13 | 113.18 | 111.59 | 112.74 | 0 | -0.45(-0.40%) |
May 23, 2013 | 114.28 | 114.46 | 112.30 | 113.19 | 1,785,850 | -2.61(-2.25%) |
May 22, 2013 | 117.06 | 118.53 | 115.15 | 115.80 | 0 | -0.65(-0.55%) |
May 21, 2013 | 117.12 | 117.86 | 115.67 | 116.44 | 0 | -0.56(-0.48%) |
May 20, 2013 | 115.67 | 117.37 | 115.31 | 117.00 | 0 | +1.73(+1.50%) |
May 17, 2013 | 114.93 | 115.80 | 114.55 | 115.27 | 0 | +1.33(+1.17%) |
May 16, 2013 | 113.63 | 115.49 | 113.63 | 113.93 | 1,171,227 | -0.33(-0.29%) |
May 15, 2013 | 115.94 | 116.42 | 113.61 | 114.26 | 0 | -0.49(-0.43%) |
May 13, 2013 | 113.79 | 114.77 | 113.02 | 114.75 | 0 | +1.03(+0.91%) |
May 10, 2013 | 114.18 | 114.81 | 113.42 | 113.72 | 0 | -0.37(-0.32%) |
May 09, 2013 | 113.09 | 114.53 | 112.22 | 114.09 | 0 | +0.58(+0.51%) |
May 08, 2013 | 113.68 | 114.39 | 112.86 | 113.51 | 0 | +0.00(+0.00%) |
May 07, 2013 | 112.84 | 114.07 | 112.40 | 113.51 | 0 | +0.95(+0.84%) |
May 06, 2013 | 112.70 | 113.91 | 112.05 | 112.56 | 0 | -0.10(-0.09%) |
May 03, 2013 | 112.19 | 112.82 | 110.89 | 112.66 | 0 | +1.77(+1.60%) |
May 02, 2013 | 111.32 | 112.36 | 110.43 | 110.89 | 0 | +0.33(+0.29%) |
May 01, 2013 | 111.09 | 111.52 | 110.02 | 110.56 | 1,337,514 | -0.88(-0.79%) |
Apr 30, 2013 | 110.59 | 111.62 | 110.05 | 111.44 | 0 | +1.22(+1.11%) |
Apr 29, 2013 | 110.13 | 110.80 | 108.31 | 110.22 | 1,496,753 | +0.24(+0.22%) |
Apr 26, 2013 | 109.90 | 110.40 | 109.47 | 109.98 | 2,341,728 | +0.48(+0.44%) |
Apr 25, 2013 | 108.36 | 110.37 | 107.87 | 109.50 | 3,420,621 | +2.77(+2.59%) |
Apr 24, 2013 | 105.51 | 107.17 | 105.45 | 106.73 | 0 | +1.73(+1.65%) |
Apr 23, 2013 | 104.74 | 105.44 | 103.36 | 105.00 | 1,763,450 | +0.79(+0.76%) |
Apr 22, 2013 | 103.85 | 104.40 | 102.87 | 104.22 | 1,322,237 | +0.68(+0.66%) |
Apr 19, 2013 | 101.58 | 103.83 | 101.22 | 103.53 | 1,593,973 | +2.94(+2.92%) |
Apr 18, 2013 | 101.28 | 101.72 | 99.22 | 100.59 | 1,366,396 | -0.32(-0.31%) |
Apr 17, 2013 | 102.50 | 102.56 | 99.97 | 100.91 | 1,675,739 | -2.20(-2.13%) |
Apr 16, 2013 | 101.47 | 103.44 | 101.46 | 103.11 | 1,858,191 | +2.36(+2.34%) |
Apr 15, 2013 | 103.49 | 104.05 | 99.98 | 100.75 | 1,857,229 | -3.58(-3.43%) |
Apr 12, 2013 | 103.08 | 105.02 | 102.72 | 104.33 | 1,538,513 | +1.12(+1.09%) |
Apr 11, 2013 | 102.66 | 104.06 | 102.49 | 103.21 | 1,599,806 | +0.65(+0.63%) |
Apr 10, 2013 | 100.40 | 102.65 | 100.32 | 102.56 | 1,113,354 | +2.30(+2.29%) |
Apr 09, 2013 | 100.07 | 101.25 | 99.54 | 100.26 | 1,289,208 | +0.69(+0.69%) |
Apr 08, 2013 | 95.91 | 100.06 | 95.91 | 99.57 | 1,802,759 | +3.77(+3.93%) |
Apr 05, 2013 | 94.64 | 95.91 | 92.86 | 95.81 | 2,936,637 | -0.62(-0.64%) |
Apr 04, 2013 | 97.84 | 97.86 | 96.31 | 96.42 | 1,460,099 | -1.30(-1.33%) |
Apr 03, 2013 | 99.89 | 99.93 | 97.19 | 97.72 | 1,434,211 | -2.32(-2.32%) |
Apr 02, 2013 | 100.44 | 100.84 | 99.43 | 100.04 | 1,247,377 | +0.06(+0.06%) |