Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 83.57 | 83.73 | 83.34 | 83.73 | 5,112 | -0.49(-0.58%) |
Jun 27, 2013 | 83.35 | 84.22 | 83.35 | 84.22 | 1,030 | +0.86(+1.03%) |
Jun 26, 2013 | 83.31 | 83.50 | 83.31 | 83.36 | 2,862 | +0.05(+0.06%) |
Jun 25, 2013 | 83.66 | 83.70 | 83.28 | 83.31 | 567 | +0.84(+1.02%) |
Jun 24, 2013 | 84.98 | 84.98 | 81.96 | 82.47 | 1,098 | -2.51(-2.95%) |
Jun 21, 2013 | 86.10 | 86.10 | 84.59 | 84.98 | 659 | -2.58(-2.95%) |
Jun 20, 2013 | 88.05 | 88.30 | 87.22 | 87.56 | 1,357 | -1.18(-1.33%) |
Jun 19, 2013 | 88.89 | 89.40 | 88.74 | 88.74 | 8,456 | +0.01(+0.01%) |
Jun 18, 2013 | 89.15 | 89.15 | 88.73 | 88.73 | 518 | -0.07(-0.08%) |
Jun 17, 2013 | 88.80 | 88.80 | 88.15 | 88.80 | 3,500 | +0.25(+0.28%) |
Jun 14, 2013 | 88.15 | 88.55 | 87.81 | 88.55 | 1,032 | +0.06(+0.07%) |
Jun 13, 2013 | 87.96 | 88.49 | 87.66 | 88.49 | 1,372 | +0.94(+1.07%) |
Jun 12, 2013 | 88.20 | 88.20 | 87.54 | 87.55 | 814 | +2.99(+3.54%) |
Jun 11, 2013 | 85.05 | 85.15 | 84.56 | 84.56 | 483 | -2.39(-2.75%) |
Jun 10, 2013 | 87.00 | 87.10 | 86.56 | 86.95 | 5,050 | +0.72(+0.84%) |
Jun 07, 2013 | 86.74 | 86.74 | 86.23 | 86.23 | 281 | +1.16(+1.36%) |
Jun 06, 2013 | 84.60 | 85.42 | 84.60 | 85.07 | 1,589 | +1.34(+1.60%) |
Jun 05, 2013 | 84.03 | 84.03 | 83.70 | 83.73 | 618 | -1.09(-1.29%) |
Jun 04, 2013 | 85.22 | 85.22 | 84.82 | 84.82 | 935 | +0.07(+0.08%) |
Jun 03, 2013 | 85.15 | 85.15 | 84.75 | 84.75 | 808 | -0.55(-0.64%) |
May 31, 2013 | 85.28 | 85.74 | 85.28 | 85.30 | 1,117 | -0.82(-0.95%) |
May 30, 2013 | 86.46 | 86.65 | 86.08 | 86.12 | 2,081 | +0.35(+0.41%) |
May 29, 2013 | 85.90 | 85.90 | 85.67 | 85.77 | 1,097 | -2.51(-2.84%) |
May 28, 2013 | 88.00 | 88.53 | 87.85 | 88.28 | 820 | +2.14(+2.48%) |
May 24, 2013 | 85.73 | 86.14 | 85.73 | 86.14 | 1,134 | +0.20(+0.23%) |
May 23, 2013 | 85.75 | 85.94 | 85.14 | 85.94 | 1,749 | -1.85(-2.11%) |
May 22, 2013 | 88.70 | 89.15 | 87.79 | 87.79 | 2,842 | +0.20(+0.23%) |
May 21, 2013 | 87.45 | 87.59 | 87.24 | 87.59 | 2,161 | -0.22(-0.25%) |
May 20, 2013 | 87.38 | 87.81 | 87.38 | 87.81 | 3,322 | +1.20(+1.39%) |
May 17, 2013 | 87.05 | 87.05 | 86.47 | 86.61 | 1,892 | +0.61(+0.71%) |
May 16, 2013 | 86.55 | 86.70 | 85.91 | 86.00 | 17,328 | +2.27(+2.71%) |
May 15, 2013 | 83.42 | 83.73 | 83.42 | 83.73 | 303 | -0.32(-0.38%) |
May 13, 2013 | 83.29 | 84.05 | 83.29 | 84.05 | 1,448 | -0.25(-0.30%) |
May 10, 2013 | 84.15 | 84.30 | 83.80 | 84.30 | 491 | +0.78(+0.93%) |
May 09, 2013 | 83.60 | 83.88 | 83.50 | 83.52 | 4,020 | -0.59(-0.70%) |
May 08, 2013 | 84.11 | 84.11 | 84.11 | 84.11 | 3,316 | +0.56(+0.66%) |
May 07, 2013 | 84.06 | 84.06 | 83.16 | 83.55 | 4,787 | -0.55(-0.65%) |
May 06, 2013 | 84.74 | 84.74 | 84.10 | 84.10 | 1,980 | +0.24(+0.29%) |
May 03, 2013 | 83.86 | 83.86 | 83.86 | 83.86 | 738 | +1.26(+1.53%) |
May 02, 2013 | 82.80 | 82.80 | 82.39 | 82.60 | 513 | -1.15(-1.37%) |
May 01, 2013 | 83.33 | 83.75 | 83.33 | 83.75 | 901 | +0.10(+0.12%) |
Apr 30, 2013 | 83.45 | 83.65 | 83.40 | 83.65 | 2,126 | -0.72(-0.85%) |
Apr 29, 2013 | 84.74 | 84.74 | 84.28 | 84.37 | 818 | +0.30(+0.36%) |
Apr 26, 2013 | 83.72 | 84.45 | 83.72 | 84.07 | 1,284 | -1.21(-1.42%) |
Apr 25, 2013 | 85.35 | 85.35 | 85.28 | 85.28 | 391 | +1.73(+2.07%) |
Apr 24, 2013 | 83.55 | 83.55 | 83.55 | 83.55 | 143 | -1.20(-1.42%) |
Apr 23, 2013 | 84.49 | 84.75 | 84.22 | 84.75 | 5,008 | +2.76(+3.37%) |
Apr 22, 2013 | 81.15 | 81.99 | 81.02 | 81.99 | 2,606 | -0.36(-0.44%) |
Apr 19, 2013 | 82.30 | 82.35 | 81.80 | 82.35 | 591 | -1.40(-1.67%) |
Apr 18, 2013 | 85.42 | 85.42 | 83.70 | 83.75 | 1,256 | -8.29(-9.01%) |
Apr 17, 2013 | 92.65 | 92.65 | 92.04 | 92.04 | 769 | -1.98(-2.11%) |
Apr 16, 2013 | 93.54 | 94.20 | 93.54 | 94.02 | 327 | +0.59(+0.63%) |
Apr 15, 2013 | 93.95 | 94.38 | 93.43 | 93.43 | 565 | -1.53(-1.61%) |
Apr 12, 2013 | 94.90 | 95.05 | 94.90 | 94.96 | 1,092 | -1.21(-1.26%) |
Apr 11, 2013 | 96.21 | 96.21 | 96.17 | 96.17 | 1,473 | +1.31(+1.38%) |
Apr 10, 2013 | 94.85 | 94.86 | 94.60 | 94.86 | 763 | +0.61(+0.65%) |
Apr 09, 2013 | 93.29 | 94.37 | 93.29 | 94.25 | 1,802 | -0.51(-0.54%) |
Apr 08, 2013 | 94.85 | 94.85 | 94.49 | 94.76 | 2,092 | +1.73(+1.86%) |
Apr 05, 2013 | 93.05 | 93.07 | 92.62 | 93.03 | 3,150 | -1.08(-1.15%) |
Apr 04, 2013 | 93.90 | 94.11 | 93.35 | 94.11 | 1,704 | -0.94(-0.99%) |
Apr 03, 2013 | 95.00 | 95.15 | 94.56 | 95.05 | 2,409 | -0.60(-0.63%) |
Apr 02, 2013 | 95.37 | 95.80 | 95.32 | 95.65 | 3,558 | +2.03(+2.17%) |