Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.78 | 55.31 | 54.31 | 54.32 | 3,589,428 | -0.76(-1.38%) |
Jun 27, 2013 | 55.10 | 55.88 | 54.93 | 55.08 | 2,629,139 | +0.62(+1.15%) |
Jun 26, 2013 | 54.55 | 54.59 | 53.38 | 54.46 | 2,234,592 | +0.38(+0.70%) |
Jun 25, 2013 | 54.53 | 54.68 | 53.60 | 54.08 | 2,345,280 | +0.14(+0.27%) |
Jun 24, 2013 | 53.03 | 54.47 | 52.13 | 53.93 | 2,997,476 | +0.15(+0.29%) |
Jun 21, 2013 | 53.53 | 54.05 | 52.82 | 53.78 | 2,931,262 | +0.59(+1.11%) |
Jun 20, 2013 | 53.90 | 54.18 | 52.91 | 53.19 | 2,553,721 | -1.57(-2.87%) |
Jun 19, 2013 | 54.81 | 55.74 | 54.75 | 54.76 | 1,907,331 | -0.14(-0.26%) |
Jun 18, 2013 | 53.98 | 55.07 | 53.89 | 54.91 | 1,969,246 | +0.90(+1.66%) |
Jun 17, 2013 | 52.84 | 54.08 | 52.84 | 54.01 | 2,136,644 | +1.62(+3.09%) |
Jun 14, 2013 | 52.65 | 52.94 | 51.99 | 52.39 | 1,264,976 | -0.39(-0.74%) |
Jun 13, 2013 | 51.72 | 52.85 | 51.50 | 52.78 | 1,391,226 | +1.03(+1.99%) |
Jun 12, 2013 | 52.77 | 52.78 | 51.57 | 51.75 | 2,315,189 | -0.51(-0.97%) |
Jun 11, 2013 | 52.21 | 52.75 | 51.72 | 52.26 | 1,689,845 | -0.63(-1.20%) |
Jun 10, 2013 | 53.06 | 53.11 | 52.38 | 52.89 | 1,168,193 | -0.14(-0.26%) |
Jun 07, 2013 | 52.29 | 53.07 | 51.89 | 53.03 | 1,390,125 | +1.12(+2.16%) |
Jun 06, 2013 | 51.35 | 51.90 | 50.90 | 51.90 | 1,473,331 | +0.56(+1.09%) |
Jun 05, 2013 | 51.95 | 52.12 | 51.30 | 51.34 | 2,293,767 | -0.90(-1.73%) |
Jun 04, 2013 | 52.13 | 52.69 | 51.71 | 52.25 | 2,201,996 | -0.02(-0.03%) |
Jun 03, 2013 | 52.28 | 53.22 | 51.99 | 52.27 | 2,097,449 | +0.11(+0.21%) |
May 31, 2013 | 53.20 | 53.41 | 52.15 | 52.16 | 1,647,136 | -1.31(-2.45%) |
May 30, 2013 | 53.77 | 53.96 | 52.89 | 53.47 | 1,358,183 | -0.02(-0.03%) |
May 29, 2013 | 53.22 | 53.70 | 52.72 | 53.49 | 1,011,700 | -53.50(-50.01%) |
May 28, 2013 | 107.21 | 108.82 | 106.33 | 106.99 | 4,777,376 | +0.80(+0.75%) |
May 24, 2013 | 106.78 | 106.91 | 104.60 | 106.20 | 1,370,598 | -1.24(-1.15%) |
May 23, 2013 | 106.13 | 107.49 | 105.01 | 107.44 | 1,325,345 | -0.29(-0.27%) |
May 22, 2013 | 110.32 | 111.47 | 106.63 | 107.72 | 2,205,034 | -1.87(-1.71%) |
May 21, 2013 | 110.82 | 111.33 | 109.58 | 109.60 | 964,621 | -1.23(-1.11%) |
May 20, 2013 | 109.81 | 111.34 | 109.69 | 110.83 | 1,186,751 | +1.09(+0.99%) |
May 17, 2013 | 107.06 | 109.80 | 107.04 | 109.74 | 1,726,756 | +3.15(+2.95%) |
May 16, 2013 | 106.51 | 107.06 | 105.41 | 106.59 | 1,449,548 | -0.15(-0.14%) |
May 15, 2013 | 107.24 | 107.53 | 105.27 | 106.75 | 1,821,692 | +2.12(+2.02%) |
May 13, 2013 | 103.48 | 104.66 | 103.27 | 104.63 | 1,078,421 | +0.79(+0.76%) |
May 10, 2013 | 104.37 | 104.68 | 103.26 | 103.84 | 1,323,089 | -1.11(-1.06%) |
May 09, 2013 | 106.02 | 106.58 | 104.56 | 104.96 | 2,140,029 | -1.29(-1.21%) |
May 08, 2013 | 105.68 | 106.29 | 104.96 | 106.24 | 1,616,253 | +0.56(+0.53%) |
May 07, 2013 | 103.92 | 106.26 | 103.92 | 105.68 | 1,489,224 | +2.47(+2.39%) |
May 06, 2013 | 102.43 | 103.31 | 101.86 | 103.21 | 1,024,297 | +0.91(+0.89%) |
May 03, 2013 | 101.25 | 102.50 | 100.26 | 102.30 | 1,760,273 | +2.04(+2.03%) |
May 02, 2013 | 100.45 | 101.08 | 99.70 | 100.26 | 1,638,714 | +0.17(+0.17%) |
May 01, 2013 | 101.62 | 101.62 | 99.38 | 100.09 | 1,329,625 | -2.15(-2.10%) |
Apr 30, 2013 | 101.80 | 102.69 | 101.08 | 102.24 | 1,048,000 | +0.22(+0.22%) |
Apr 29, 2013 | 101.57 | 102.62 | 100.89 | 102.01 | 976,894 | +1.22(+1.21%) |
Apr 26, 2013 | 102.49 | 102.49 | 100.56 | 100.79 | 1,354,633 | -1.70(-1.66%) |
Apr 25, 2013 | 102.28 | 105.03 | 101.25 | 102.49 | 1,652,704 | +0.86(+0.84%) |
Apr 24, 2013 | 100.31 | 102.44 | 100.05 | 101.63 | 1,407,687 | +1.71(+1.72%) |
Apr 23, 2013 | 98.59 | 100.13 | 98.23 | 99.92 | 1,668,589 | +1.90(+1.94%) |
Apr 22, 2013 | 97.08 | 98.38 | 95.96 | 98.01 | 882,544 | +1.26(+1.31%) |
Apr 19, 2013 | 97.40 | 97.63 | 95.61 | 96.75 | 960,536 | -0.36(-0.37%) |
Apr 18, 2013 | 96.45 | 97.73 | 94.97 | 97.11 | 1,280,826 | +1.01(+1.05%) |
Apr 17, 2013 | 98.00 | 98.00 | 95.56 | 96.10 | 1,677,357 | -3.10(-3.13%) |
Apr 16, 2013 | 98.63 | 99.85 | 97.42 | 99.21 | 1,607,833 | +1.75(+1.80%) |
Apr 15, 2013 | 101.61 | 101.67 | 97.45 | 97.45 | 1,589,814 | -5.01(-4.89%) |
Apr 12, 2013 | 105.93 | 105.93 | 102.22 | 102.46 | 1,829,798 | -3.99(-3.75%) |
Apr 11, 2013 | 106.30 | 106.92 | 105.06 | 106.45 | 1,418,078 | +1.17(+1.12%) |
Apr 10, 2013 | 105.98 | 106.23 | 105.17 | 105.28 | 1,059,552 | -0.20(-0.19%) |
Apr 09, 2013 | 104.33 | 106.22 | 103.85 | 105.48 | 812,455 | +1.16(+1.12%) |
Apr 08, 2013 | 101.26 | 104.39 | 101.09 | 104.31 | 1,202,170 | +3.63(+3.60%) |
Apr 05, 2013 | 100.14 | 101.13 | 99.62 | 100.69 | 1,767,265 | -1.03(-1.01%) |
Apr 04, 2013 | 104.39 | 104.73 | 101.52 | 101.71 | 2,000,578 | -2.28(-2.20%) |
Apr 03, 2013 | 105.22 | 106.11 | 103.10 | 104.00 | 1,186,848 | -0.58(-0.55%) |
Apr 02, 2013 | 104.64 | 105.27 | 104.06 | 104.58 | 856,564 | -0.11(-0.10%) |