Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 86.03 | 86.62 | 85.90 | 86.62 | 1,820,455 | +0.29(+0.34%) |
Jun 27, 2013 | 86.04 | 86.57 | 86.04 | 86.32 | 1,586,688 | +0.71(+0.83%) |
Jun 26, 2013 | 85.69 | 85.83 | 85.42 | 85.61 | 1,485,014 | +0.39(+0.45%) |
Jun 25, 2013 | 85.29 | 85.51 | 85.10 | 85.22 | 2,107,367 | +0.15(+0.17%) |
Jun 24, 2013 | 84.23 | 85.32 | 84.14 | 85.08 | 4,780,464 | -0.32(-0.38%) |
Jun 21, 2013 | 86.26 | 86.41 | 85.39 | 85.40 | 3,070,211 | -1.01(-1.17%) |
Jun 20, 2013 | 86.97 | 87.11 | 86.04 | 86.41 | 3,881,393 | -0.88(-1.01%) |
Jun 19, 2013 | 88.70 | 88.80 | 87.27 | 87.30 | 2,639,011 | -1.18(-1.33%) |
Jun 18, 2013 | 88.23 | 88.63 | 88.23 | 88.47 | 1,638,477 | +0.24(+0.27%) |
Jun 17, 2013 | 88.63 | 88.70 | 88.15 | 88.23 | 2,056,168 | -0.29(-0.32%) |
Jun 14, 2013 | 88.91 | 88.91 | 88.52 | 88.52 | 1,401,142 | -0.08(-0.09%) |
Jun 13, 2013 | 88.14 | 88.61 | 87.78 | 88.60 | 2,889,496 | +0.67(+0.77%) |
Jun 12, 2013 | 88.47 | 88.63 | 87.90 | 87.92 | 2,952,433 | -0.68(-0.77%) |
Jun 11, 2013 | 88.05 | 88.61 | 87.99 | 88.60 | 3,308,549 | -0.05(-0.05%) |
Jun 10, 2013 | 89.07 | 89.26 | 88.62 | 88.65 | 2,653,848 | -0.62(-0.69%) |
Jun 07, 2013 | 89.47 | 89.65 | 89.20 | 89.27 | 1,649,012 | -0.53(-0.59%) |
Jun 06, 2013 | 89.46 | 89.97 | 89.40 | 89.79 | 1,663,897 | -0.10(-0.11%) |
Jun 05, 2013 | 89.96 | 90.02 | 89.81 | 89.89 | 1,996,222 | +0.11(+0.12%) |
Jun 04, 2013 | 89.84 | 90.10 | 89.75 | 89.79 | 2,202,236 | -0.17(-0.19%) |
Jun 03, 2013 | 89.63 | 90.28 | 89.31 | 89.96 | 6,744,851 | -0.08(-0.09%) |
May 31, 2013 | 90.11 | 90.17 | 89.48 | 90.04 | 4,052,284 | +0.08(+0.09%) |
May 30, 2013 | 90.33 | 90.40 | 89.85 | 89.95 | 2,025,968 | -0.33(-0.37%) |
May 29, 2013 | 90.41 | 90.56 | 90.13 | 90.29 | 2,559,923 | -0.06(-0.07%) |
May 28, 2013 | 91.11 | 91.17 | 90.35 | 90.35 | 1,639,047 | -0.83(-0.91%) |
May 24, 2013 | 91.16 | 91.31 | 91.10 | 91.17 | 1,027,122 | +0.08(+0.08%) |
May 23, 2013 | 91.30 | 91.37 | 90.78 | 91.10 | 2,199,336 | +0.02(+0.03%) |
May 22, 2013 | 91.91 | 92.14 | 91.04 | 91.07 | 2,000,929 | -0.83(-0.90%) |
May 21, 2013 | 91.64 | 91.93 | 91.47 | 91.90 | 1,307,146 | +0.19(+0.21%) |
May 20, 2013 | 91.74 | 91.82 | 91.57 | 91.70 | 1,660,686 | -0.02(-0.03%) |
May 17, 2013 | 92.04 | 92.04 | 91.71 | 91.73 | 1,082,967 | -0.46(-0.50%) |
May 16, 2013 | 91.87 | 92.29 | 91.85 | 92.19 | 1,357,671 | +0.26(+0.29%) |
May 15, 2013 | 91.98 | 92.06 | 91.74 | 91.93 | 1,277,857 | -0.36(-0.39%) |
May 13, 2013 | 92.38 | 92.45 | 92.27 | 92.29 | 1,081,627 | -0.28(-0.30%) |
May 10, 2013 | 92.72 | 92.75 | 92.32 | 92.57 | 848,394 | -0.26(-0.28%) |
May 09, 2013 | 92.99 | 93.02 | 92.82 | 92.83 | 881,197 | -0.04(-0.04%) |
May 08, 2013 | 92.92 | 92.96 | 92.82 | 92.87 | 1,014,553 | -0.20(-0.22%) |
May 07, 2013 | 92.99 | 93.09 | 92.97 | 93.07 | 995,967 | -0.01(-0.01%) |
May 06, 2013 | 93.26 | 93.26 | 92.96 | 93.08 | 1,064,458 | -0.14(-0.15%) |
May 03, 2013 | 93.52 | 93.86 | 93.14 | 93.22 | 1,848,399 | -0.64(-0.68%) |
May 02, 2013 | 93.77 | 93.87 | 93.74 | 93.86 | 656,773 | -0.10(-0.11%) |
May 01, 2013 | 94.03 | 94.03 | 93.79 | 93.96 | 3,009,443 | -0.02(-0.02%) |
Apr 30, 2013 | 94.04 | 94.14 | 93.82 | 93.98 | 881,523 | -0.05(-0.06%) |
Apr 29, 2013 | 94.30 | 94.35 | 94.03 | 94.03 | 858,544 | -0.25(-0.27%) |
Apr 26, 2013 | 94.16 | 94.31 | 93.94 | 94.29 | 1,052,665 | +0.35(+0.37%) |
Apr 25, 2013 | 93.89 | 94.02 | 93.89 | 93.94 | 1,133,764 | +0.07(+0.07%) |
Apr 24, 2013 | 93.68 | 93.89 | 93.68 | 93.87 | 634,752 | +0.14(+0.15%) |
Apr 23, 2013 | 93.76 | 94.02 | 93.66 | 93.73 | 715,239 | +0.05(+0.05%) |
Apr 22, 2013 | 93.66 | 93.71 | 93.56 | 93.69 | 774,959 | +0.25(+0.26%) |
Apr 19, 2013 | 93.29 | 93.53 | 93.24 | 93.44 | 1,131,470 | +0.36(+0.39%) |
Apr 18, 2013 | 93.73 | 93.80 | 93.02 | 93.08 | 1,185,498 | -0.65(-0.70%) |
Apr 17, 2013 | 93.69 | 93.82 | 93.59 | 93.73 | 807,112 | -0.02(-0.02%) |
Apr 16, 2013 | 93.63 | 93.82 | 93.63 | 93.75 | 760,835 | -0.16(-0.17%) |
Apr 15, 2013 | 93.86 | 93.97 | 93.80 | 93.91 | 1,413,259 | -0.02(-0.02%) |
Apr 12, 2013 | 93.90 | 94.00 | 93.82 | 93.93 | 798,984 | +0.38(+0.41%) |
Apr 11, 2013 | 93.43 | 93.61 | 93.39 | 93.54 | 927,952 | +0.26(+0.28%) |
Apr 10, 2013 | 93.62 | 93.63 | 93.22 | 93.28 | 1,269,247 | -0.52(-0.56%) |
Apr 09, 2013 | 93.96 | 94.04 | 93.72 | 93.80 | 1,398,708 | -0.08(-0.09%) |
Apr 08, 2013 | 94.22 | 94.39 | 93.87 | 93.89 | 1,136,940 | -0.42(-0.44%) |
Apr 05, 2013 | 94.39 | 94.49 | 94.25 | 94.30 | 1,151,971 | +0.39(+0.42%) |
Apr 04, 2013 | 93.57 | 93.93 | 93.57 | 93.91 | 3,568,264 | +0.44(+0.47%) |
Apr 03, 2013 | 93.31 | 93.57 | 93.30 | 93.47 | 1,044,041 | +0.24(+0.26%) |
Apr 02, 2013 | 93.33 | 93.37 | 93.14 | 93.23 | 1,707,691 | -0.05(-0.05%) |