Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 104.98 | 105.68 | 104.56 | 104.63 | 1,411,956 | -0.52(-0.49%) |
Jun 27, 2013 | 104.71 | 106.04 | 104.28 | 105.14 | 0 | +1.12(+1.08%) |
Jun 26, 2013 | 104.25 | 105.84 | 103.52 | 104.02 | 0 | +1.33(+1.30%) |
Jun 25, 2013 | 103.36 | 104.20 | 102.65 | 102.69 | 0 | +1.21(+1.19%) |
Jun 24, 2013 | 103.53 | 103.83 | 99.61 | 101.48 | 0 | -4.55(-4.29%) |
Jun 21, 2013 | 108.72 | 109.24 | 104.14 | 106.03 | 3,934,408 | -2.03(-1.88%) |
Jun 20, 2013 | 111.58 | 111.61 | 106.79 | 108.06 | 0 | -4.65(-4.13%) |
Jun 19, 2013 | 114.67 | 114.67 | 112.56 | 112.71 | 0 | -1.18(-1.03%) |
Jun 18, 2013 | 113.54 | 114.79 | 113.30 | 113.89 | 1,168,123 | +0.74(+0.66%) |
Jun 17, 2013 | 112.01 | 114.67 | 111.28 | 113.14 | 0 | +2.66(+2.40%) |
Jun 14, 2013 | 111.17 | 112.10 | 109.91 | 110.49 | 0 | -1.13(-1.01%) |
Jun 13, 2013 | 109.20 | 112.05 | 108.05 | 111.62 | 1,391,723 | +2.15(+1.96%) |
Jun 12, 2013 | 110.77 | 111.44 | 109.11 | 109.47 | 1,109,702 | -0.73(-0.66%) |
Jun 11, 2013 | 111.75 | 111.98 | 109.75 | 110.19 | 1,695,953 | -3.42(-3.01%) |
Jun 10, 2013 | 112.79 | 114.80 | 112.43 | 113.61 | 0 | +1.19(+1.06%) |
Jun 07, 2013 | 111.00 | 112.91 | 110.53 | 112.42 | 0 | +2.09(+1.90%) |
Jun 06, 2013 | 109.15 | 110.53 | 108.75 | 110.32 | 0 | +0.95(+0.87%) |
Jun 05, 2013 | 111.17 | 112.00 | 108.75 | 109.38 | 0 | -2.50(-2.24%) |
Jun 04, 2013 | 112.74 | 113.23 | 110.60 | 111.88 | 0 | -1.03(-0.91%) |
Jun 03, 2013 | 111.35 | 113.01 | 110.12 | 112.91 | 1,601,301 | +1.81(+1.63%) |
May 31, 2013 | 112.16 | 113.67 | 111.10 | 111.10 | 1,312,040 | -1.82(-1.61%) |
May 30, 2013 | 113.63 | 113.95 | 112.74 | 112.92 | 3,000,789 | -0.29(-0.26%) |
May 29, 2013 | 114.76 | 115.29 | 112.69 | 113.22 | 1,327,494 | -1.72(-1.49%) |
May 28, 2013 | 114.20 | 116.53 | 114.08 | 114.94 | 1,267,591 | +2.19(+1.94%) |
May 24, 2013 | 112.13 | 113.19 | 111.60 | 112.74 | 0 | -0.45(-0.40%) |
May 23, 2013 | 114.29 | 114.46 | 112.30 | 113.19 | 1,785,761 | -2.61(-2.25%) |
May 22, 2013 | 117.06 | 118.54 | 115.16 | 115.80 | 0 | -0.65(-0.55%) |
May 21, 2013 | 117.13 | 117.87 | 115.68 | 116.45 | 0 | -0.56(-0.48%) |
May 20, 2013 | 115.67 | 117.37 | 115.32 | 117.00 | 0 | +1.73(+1.50%) |
May 17, 2013 | 114.94 | 115.81 | 114.55 | 115.27 | 0 | +1.33(+1.17%) |
May 16, 2013 | 113.64 | 115.50 | 113.64 | 113.94 | 1,171,168 | -0.33(-0.29%) |
May 15, 2013 | 115.94 | 116.42 | 113.61 | 114.27 | 0 | -0.49(-0.43%) |
May 13, 2013 | 113.80 | 114.78 | 113.02 | 114.76 | 0 | +1.03(+0.91%) |
May 10, 2013 | 114.18 | 114.81 | 113.43 | 113.72 | 0 | -0.37(-0.32%) |
May 09, 2013 | 113.10 | 114.53 | 112.22 | 114.09 | 0 | +0.58(+0.51%) |
May 08, 2013 | 113.69 | 114.40 | 112.87 | 113.51 | 0 | +0.00(+0.00%) |
May 07, 2013 | 112.85 | 114.08 | 112.41 | 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 | 112.20 | 112.82 | 110.89 | 112.66 | 0 | +1.77(+1.60%) |
May 02, 2013 | 111.32 | 112.36 | 110.44 | 110.89 | 0 | +0.32(+0.29%) |
May 01, 2013 | 111.09 | 111.52 | 110.02 | 110.57 | 1,337,447 | -0.88(-0.79%) |
Apr 30, 2013 | 110.60 | 111.63 | 110.06 | 111.44 | 0 | +1.22(+1.10%) |
Apr 29, 2013 | 110.14 | 110.80 | 108.31 | 110.23 | 1,496,678 | +0.24(+0.22%) |
Apr 26, 2013 | 109.90 | 110.41 | 109.47 | 109.98 | 2,341,611 | +0.48(+0.44%) |
Apr 25, 2013 | 108.36 | 110.37 | 107.87 | 109.50 | 3,420,450 | +2.77(+2.59%) |
Apr 24, 2013 | 105.52 | 107.17 | 105.45 | 106.74 | 0 | +1.73(+1.65%) |
Apr 23, 2013 | 104.75 | 105.45 | 103.37 | 105.01 | 1,763,362 | +0.79(+0.76%) |
Apr 22, 2013 | 103.86 | 104.41 | 102.87 | 104.22 | 1,322,171 | +0.68(+0.66%) |
Apr 19, 2013 | 101.59 | 103.84 | 101.22 | 103.54 | 1,593,893 | +2.94(+2.92%) |
Apr 18, 2013 | 101.29 | 101.72 | 99.22 | 100.60 | 1,366,327 | -0.32(-0.31%) |
Apr 17, 2013 | 102.51 | 102.56 | 99.98 | 100.92 | 1,675,655 | -2.20(-2.13%) |
Apr 16, 2013 | 101.48 | 103.44 | 101.46 | 103.12 | 1,858,098 | +2.36(+2.34%) |
Apr 15, 2013 | 103.50 | 104.06 | 99.98 | 100.75 | 1,857,136 | -3.58(-3.43%) |
Apr 12, 2013 | 103.08 | 105.02 | 102.73 | 104.33 | 1,538,436 | +1.12(+1.09%) |
Apr 11, 2013 | 102.66 | 104.07 | 102.49 | 103.21 | 1,599,726 | +0.65(+0.63%) |
Apr 10, 2013 | 100.41 | 102.65 | 100.32 | 102.56 | 1,113,298 | +2.30(+2.29%) |
Apr 09, 2013 | 100.07 | 101.25 | 99.55 | 100.27 | 1,289,143 | +0.69(+0.69%) |
Apr 08, 2013 | 95.92 | 100.06 | 95.92 | 99.58 | 1,802,669 | +3.77(+3.93%) |
Apr 05, 2013 | 94.64 | 95.92 | 92.86 | 95.81 | 2,936,490 | -0.62(-0.64%) |
Apr 04, 2013 | 97.85 | 97.87 | 96.31 | 96.43 | 1,460,026 | -1.30(-1.33%) |
Apr 03, 2013 | 99.89 | 99.93 | 97.20 | 97.73 | 1,434,139 | -2.32(-2.32%) |
Apr 02, 2013 | 100.45 | 100.84 | 99.44 | 100.05 | 1,247,314 | +0.06(+0.06%) |