Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 86.19 | 86.19 | 85.31 | 85.31 | 9,235 | -0.63(-0.74%) |
Jun 27, 2013 | 85.87 | 86.33 | 85.79 | 85.95 | 19,835 | +0.54(+0.63%) |
Jun 26, 2013 | 84.88 | 85.81 | 84.88 | 85.41 | 16,623 | +1.07(+1.27%) |
Jun 25, 2013 | 84.68 | 84.68 | 83.98 | 84.34 | 27,025 | +0.38(+0.46%) |
Jun 24, 2013 | 84.65 | 84.66 | 83.56 | 83.96 | 77,820 | -1.48(-1.74%) |
Jun 21, 2013 | 85.31 | 85.77 | 84.56 | 85.44 | 18,634 | +0.69(+0.82%) |
Jun 20, 2013 | 86.62 | 86.62 | 84.34 | 84.75 | 41,392 | -2.43(-2.79%) |
Jun 19, 2013 | 88.62 | 88.62 | 87.18 | 87.18 | 38,447 | -1.06(-1.20%) |
Jun 18, 2013 | 87.61 | 88.35 | 87.61 | 88.24 | 15,504 | +0.67(+0.77%) |
Jun 17, 2013 | 88.14 | 88.39 | 87.24 | 87.57 | 93,605 | +0.02(+0.02%) |
Jun 14, 2013 | 87.50 | 87.89 | 87.45 | 87.55 | 6,330 | -0.16(-0.18%) |
Jun 13, 2013 | 86.38 | 87.72 | 85.92 | 87.71 | 9,988 | +1.17(+1.35%) |
Jun 12, 2013 | 88.09 | 88.10 | 86.54 | 86.54 | 13,046 | -0.71(-0.81%) |
Jun 11, 2013 | 87.20 | 87.83 | 86.84 | 87.25 | 150,211 | -0.11(-0.13%) |
Jun 10, 2013 | 87.60 | 87.60 | 86.82 | 87.36 | 55,941 | +0.42(+0.48%) |
Jun 07, 2013 | 86.33 | 87.04 | 86.33 | 86.94 | 9,932 | +1.05(+1.22%) |
Jun 06, 2013 | 84.58 | 85.89 | 84.33 | 85.89 | 12,371 | +1.23(+1.45%) |
Jun 05, 2013 | 85.38 | 86.22 | 84.49 | 84.66 | 44,752 | -1.00(-1.17%) |
Jun 04, 2013 | 86.62 | 86.97 | 85.13 | 85.66 | 21,410 | -0.80(-0.93%) |
Jun 03, 2013 | 86.51 | 86.52 | 85.61 | 86.47 | 21,904 | +0.45(+0.53%) |
May 31, 2013 | 87.63 | 87.91 | 86.01 | 86.01 | 12,507 | -1.83(-2.09%) |
May 30, 2013 | 87.51 | 88.03 | 87.51 | 87.85 | 114,621 | +0.61(+0.70%) |
May 29, 2013 | 88.06 | 88.27 | 86.79 | 87.23 | 45,757 | -1.33(-1.50%) |
May 28, 2013 | 88.49 | 89.28 | 88.03 | 88.56 | 39,813 | +0.97(+1.11%) |
May 24, 2013 | 87.13 | 87.68 | 87.00 | 87.59 | 15,914 | -0.12(-0.14%) |
May 23, 2013 | 86.45 | 87.82 | 86.24 | 87.71 | 18,570 | +0.57(+0.66%) |
May 22, 2013 | 87.82 | 88.74 | 86.85 | 87.14 | 58,380 | -0.12(-0.14%) |
May 21, 2013 | 86.63 | 87.32 | 86.09 | 87.26 | 29,510 | +0.78(+0.90%) |
May 20, 2013 | 86.98 | 87.46 | 86.45 | 86.48 | 11,701 | -0.35(-0.40%) |
May 17, 2013 | 86.78 | 86.83 | 86.11 | 86.83 | 8,327 | +0.38(+0.43%) |
May 16, 2013 | 87.52 | 87.52 | 86.43 | 86.46 | 18,553 | -1.32(-1.51%) |
May 15, 2013 | 87.42 | 88.25 | 87.39 | 87.78 | 32,642 | +1.50(+1.74%) |
May 13, 2013 | 85.15 | 86.28 | 85.03 | 86.28 | 83,512 | +1.32(+1.56%) |
May 10, 2013 | 83.54 | 85.16 | 83.43 | 84.95 | 50,316 | +1.58(+1.89%) |
May 09, 2013 | 83.26 | 83.73 | 83.20 | 83.38 | 284,893 | +0.13(+0.15%) |
May 08, 2013 | 83.44 | 83.66 | 83.03 | 83.25 | 43,791 | -0.21(-0.26%) |
May 07, 2013 | 83.58 | 83.62 | 83.12 | 83.46 | 55,621 | +0.06(+0.07%) |
May 06, 2013 | 83.87 | 83.87 | 83.40 | 83.40 | 30,943 | -0.51(-0.61%) |
May 03, 2013 | 84.46 | 84.36 | 83.85 | 83.91 | 37,329 | +0.27(+0.33%) |
May 02, 2013 | 83.35 | 83.75 | 83.14 | 83.64 | 18,906 | +0.90(+1.08%) |
May 01, 2013 | 84.12 | 84.12 | 82.72 | 82.74 | 32,591 | -1.80(-2.13%) |
Apr 30, 2013 | 84.89 | 84.89 | 84.17 | 84.55 | 52,643 | -0.42(-0.49%) |
Apr 29, 2013 | 84.92 | 85.26 | 84.87 | 84.96 | 40,796 | +0.18(+0.21%) |
Apr 26, 2013 | 84.31 | 84.78 | 84.37 | 84.78 | 17,981 | +0.42(+0.50%) |
Apr 25, 2013 | 84.42 | 84.71 | 83.79 | 84.37 | 15,174 | +0.23(+0.27%) |
Apr 24, 2013 | 85.57 | 85.57 | 84.14 | 84.14 | 33,811 | -1.22(-1.43%) |
Apr 23, 2013 | 84.74 | 85.53 | 84.74 | 85.36 | 13,515 | +0.66(+0.78%) |
Apr 22, 2013 | 84.62 | 84.82 | 84.01 | 84.70 | 20,370 | +0.25(+0.29%) |
Apr 19, 2013 | 83.49 | 84.45 | 83.49 | 84.45 | 19,449 | +1.29(+1.55%) |
Apr 18, 2013 | 83.89 | 83.89 | 82.91 | 83.16 | 19,417 | -0.32(-0.39%) |
Apr 17, 2013 | 82.95 | 83.63 | 82.66 | 83.49 | 118,291 | +0.42(+0.50%) |
Apr 16, 2013 | 82.43 | 83.07 | 82.22 | 83.07 | 33,809 | +1.17(+1.43%) |
Apr 15, 2013 | 83.30 | 83.43 | 81.90 | 81.90 | 692,902 | -1.49(-1.79%) |
Apr 12, 2013 | 83.24 | 83.41 | 82.98 | 83.39 | 12,957 | +0.12(+0.15%) |
Apr 11, 2013 | 82.73 | 83.56 | 82.73 | 83.27 | 43,934 | +0.61(+0.73%) |
Apr 10, 2013 | 82.10 | 82.68 | 81.96 | 82.66 | 13,418 | +0.98(+1.20%) |
Apr 09, 2013 | 81.62 | 82.06 | 81.52 | 81.68 | 11,552 | +0.17(+0.21%) |
Apr 08, 2013 | 81.02 | 81.62 | 80.87 | 81.51 | 10,049 | +0.03(+0.04%) |
Apr 05, 2013 | 81.38 | 81.57 | 81.05 | 81.47 | 21,425 | -0.61(-0.74%) |
Apr 04, 2013 | 82.09 | 82.28 | 81.63 | 82.08 | 15,141 | +0.17(+0.21%) |
Apr 03, 2013 | 82.63 | 82.63 | 81.66 | 81.91 | 37,992 | -0.57(-0.69%) |
Apr 02, 2013 | 81.82 | 82.63 | 81.82 | 82.48 | 16,551 | +0.98(+1.20%) |