| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun, 2013 | 135,500.00 | 136,500.00 | 132,500.00 | 136,500.00 | 34,800 | 136,500.00 | | 17 Jun, 2013 | 134,000.00 | 136,000.00 | 131,500.00 | 134,000.00 | 34,600 | 134,000.00 | | 14 Jun, 2013 | 133,000.00 | 135,000.00 | 132,500.00 | 133,000.00 | 34,800 | 133,000.00 | | 13 Jun, 2013 | 135,000.00 | 135,500.00 | 132,000.00 | 132,000.00 | 72,300 | 132,000.00 | | 12 Jun, 2013 | 137,000.00 | 138,500.00 | 134,500.00 | 136,000.00 | 34,200 | 136,000.00 | | 11 Jun, 2013 | 138,000.00 | 139,500.00 | 133,500.00 | 137,000.00 | 56,700 | 137,000.00 | | 10 Jun, 2013 | 139,500.00 | 140,500.00 | 135,500.00 | 138,500.00 | 61,500 | 138,500.00 | | 7 Jun, 2013 | 135,000.00 | 140,500.00 | 135,000.00 | 139,500.00 | 48,400 | 139,500.00 | | 6 Jun, 2013 | 137,500.00 | 137,500.00 | 137,500.00 | 137,500.00 | 0 | 137,500.00 | | 5 Jun, 2013 | 139,000.00 | 140,500.00 | 135,500.00 | 137,500.00 | 67,000 | 137,500.00 | | 4 Jun, 2013 | 140,500.00 | 140,500.00 | 137,000.00 | 138,500.00 | 60,400 | 138,500.00 | | 3 Jun, 2013 | 140,500.00 | 141,000.00 | 139,000.00 | 140,500.00 | 38,500 | 140,500.00 | | 31 May, 2013 | 141,000.00 | 142,000.00 | 139,000.00 | 142,000.00 | 86,600 | 142,000.00 | | 30 May, 2013 | 143,500.00 | 143,500.00 | 139,500.00 | 141,500.00 | 36,300 | 141,500.00 | | 29 May, 2013 | 141,000.00 | 143,500.00 | 139,000.00 | 143,000.00 | 40,700 | 143,000.00 | | 28 May, 2013 | 140,500.00 | 141,000.00 | 138,000.00 | 141,000.00 | 41,900 | 141,000.00 | | 27 May, 2013 | 140,000.00 | 140,500.00 | 137,500.00 | 140,000.00 | 21,000 | 140,000.00 | | 24 May, 2013 | 138,500.00 | 140,000.00 | 136,500.00 | 139,000.00 | 38,500 | 139,000.00 | | 23 May, 2013 | 138,500.00 | 138,500.00 | 135,500.00 | 138,000.00 | 36,500 | 138,000.00 | | 22 May, 2013 | 138,000.00 | 138,500.00 | 134,500.00 | 137,000.00 | 71,900 | 137,000.00 | | 21 May, 2013 | 138,500.00 | 139,000.00 | 136,000.00 | 137,500.00 | 48,500 | 137,500.00 | | 20 May, 2013 | 138,000.00 | 139,500.00 | 134,500.00 | 138,500.00 | 55,000 | 138,500.00 | | 17 May, 2013 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | 0 | 139,000.00 | | 16 May, 2013 | 136,000.00 | 140,000.00 | 135,000.00 | 139,000.00 | 81,300 | 139,000.00 | | 15 May, 2013 | 133,000.00 | 137,500.00 | 132,000.00 | 135,000.00 | 97,100 | 135,000.00 | | 14 May, 2013 | 130,500.00 | 134,000.00 | 130,000.00 | 132,500.00 | 61,800 | 132,500.00 | | 13 May, 2013 | 130,000.00 | 133,000.00 | 129,500.00 | 131,500.00 | 32,300 | 131,500.00 | | 10 May, 2013 | 131,500.00 | 133,500.00 | 130,500.00 | 130,500.00 | 51,500 | 130,500.00 | | 9 May, 2013 | 129,500.00 | 133,500.00 | 129,000.00 | 131,000.00 | 94,800 | 131,000.00 | | 8 May, 2013 | 128,000.00 | 132,500.00 | 127,000.00 | 129,000.00 | 102,600 | 129,000.00 | | 7 May, 2013 | 125,500.00 | 129,500.00 | 125,500.00 | 127,500.00 | 62,000 | 127,500.00 | | 6 May, 2013 | 123,500.00 | 129,000.00 | 123,000.00 | 126,000.00 | 94,600 | 126,000.00 | | 3 May, 2013 | 123,000.00 | 124,500.00 | 121,500.00 | 122,500.00 | 36,400 | 122,500.00 | | 2 May, 2013 | 123,000.00 | 123,500.00 | 122,000.00 | 122,000.00 | 17,900 | 122,000.00 | | 1 May, 2013 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 0 | 123,000.00 | | 30 Apr, 2013 | 124,000.00 | 125,000.00 | 123,000.00 | 123,000.00 | 76,100 | 123,000.00 | | 29 Apr, 2013 | 124,000.00 | 124,000.00 | 122,000.00 | 123,000.00 | 11,800 | 123,000.00 | | 26 Apr, 2013 | 123,000.00 | 124,500.00 | 123,000.00 | 123,000.00 | 11,200 | 123,000.00 | | 25 Apr, 2013 | 123,500.00 | 124,000.00 | 122,500.00 | 123,000.00 | 20,200 | 123,000.00 | | 24 Apr, 2013 | 121,500.00 | 124,500.00 | 121,000.00 | 123,000.00 | 39,800 | 123,000.00 | | 23 Apr, 2013 | 120,500.00 | 121,500.00 | 119,500.00 | 121,500.00 | 28,800 | 121,500.00 | | 22 Apr, 2013 | 120,000.00 | 122,000.00 | 119,500.00 | 121,500.00 | 18,100 | 121,500.00 | | 19 Apr, 2013 | 121,500.00 | 122,000.00 | 119,000.00 | 120,500.00 | 33,600 | 120,500.00 | | 18 Apr, 2013 | 120,500.00 | 121,500.00 | 119,500.00 | 120,500.00 | 31,000 | 120,500.00 | | 17 Apr, 2013 | 123,000.00 | 123,500.00 | 117,500.00 | 122,000.00 | 110,300 | 122,000.00 | | 16 Apr, 2013 | 124,500.00 | 125,500.00 | 121,000.00 | 123,000.00 | 119,800 | 123,000.00 | | 15 Apr, 2013 | 126,000.00 | 127,500.00 | 125,500.00 | 126,000.00 | 38,100 | 126,000.00 | | 12 Apr, 2013 | 129,000.00 | 129,500.00 | 126,000.00 | 127,000.00 | 52,200 | 127,000.00 | | 11 Apr, 2013 | 129,500.00 | 129,500.00 | 126,500.00 | 128,500.00 | 33,900 | 128,500.00 | | 10 Apr, 2013 | 126,000.00 | 128,000.00 | 125,000.00 | 128,000.00 | 25,200 | 128,000.00 | | 9 Apr, 2013 | 127,500.00 | 128,500.00 | 125,000.00 | 126,500.00 | 37,200 | 126,500.00 | | 8 Apr, 2013 | 128,500.00 | 128,500.00 | 126,000.00 | 127,000.00 | 26,400 | 127,000.00 | | 5 Apr, 2013 | 128,000.00 | 128,500.00 | 125,500.00 | 127,000.00 | 49,400 | 127,000.00 | | 4 Apr, 2013 | 131,000.00 | 131,000.00 | 128,000.00 | 129,000.00 | 37,000 | 129,000.00 | | 3 Apr, 2013 | 131,500.00 | 133,000.00 | 128,500.00 | 131,000.00 | 28,800 | 131,000.00 | | 2 Apr, 2013 | 133,000.00 | 134,500.00 | 131,000.00 | 131,000.00 | 54,800 | 131,000.00 | | 1 Apr, 2013 | 131,000.00 | 133,000.00 | 129,500.00 | 131,000.00 | 38,800 | 131,000.00 | | 29 Mar, 2013 | 129,500.00 | 131,500.00 | 129,500.00 | 129,500.00 | 46,900 | 129,500.00 | | 28 Mar, 2013 | 128,500.00 | 131,000.00 | 127,500.00 | 128,000.00 | 55,900 | 128,000.00 | | 27 Mar, 2013 | 127,500.00 | 129,500.00 | 126,500.00 | 128,500.00 | 35,600 | 128,500.00 | | 26 Mar, 2013 | 127,000.00 | 128,000.00 | 126,000.00 | 126,500.00 | 41,500 | 126,500.00 | | 25 Mar, 2013 | 127,000.00 | 129,500.00 | 126,000.00 | 127,500.00 | 30,500 | 127,500.00 | | 22 Mar, 2013 | 126,500.00 | 128,000.00 | 126,000.00 | 126,000.00 | 15,500 | 126,000.00 | | 21 Mar, 2013 | 127,500.00 | 128,500.00 | 126,500.00 | 127,000.00 | 13,900 | 127,000.00 | | 20 Mar, 2013 | 130,000.00 | 130,000.00 | 127,500.00 | 127,500.00 | 16,600 | 127,500.00 | | 19 Mar, 2013 | 128,000.00 | 129,000.00 | 128,000.00 | 128,500.00 | 12,800 | 128,500.00 | |
* Close price adjusted for dividends and splits. |
|
2,500.00(1.87%) 18 Jun 11:29AM
Download to Spreadsheet