Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 65.97 | 67.87 | 65.60 | 67.78 | 802,955 | +1.30(+1.96%) |
Apr 29, 2013 | 65.60 | 66.64 | 64.93 | 66.47 | 612,885 | +0.72(+1.09%) |
Apr 26, 2013 | 69.19 | 68.37 | 64.79 | 65.75 | 1,044,472 | -2.62(-3.83%) |
Apr 25, 2013 | 73.70 | 73.70 | 67.13 | 68.37 | 3,021,102 | -14.37(-17.37%) |
Apr 24, 2013 | 82.93 | 84.75 | 82.23 | 82.75 | 606,293 | +0.32(+0.39%) |
Apr 23, 2013 | 81.66 | 82.54 | 80.90 | 82.42 | 244,656 | +1.31(+1.61%) |
Apr 22, 2013 | 78.54 | 81.37 | 78.23 | 81.11 | 273,445 | +3.06(+3.92%) |
Apr 19, 2013 | 80.51 | 80.51 | 77.56 | 78.05 | 292,578 | -1.67(-2.10%) |
Apr 18, 2013 | 79.79 | 80.82 | 78.44 | 79.73 | 252,870 | +0.39(+0.49%) |
Apr 17, 2013 | 80.79 | 80.79 | 78.71 | 79.33 | 503,131 | -2.12(-2.60%) |
Apr 16, 2013 | 82.53 | 82.87 | 79.45 | 81.46 | 643,891 | +0.19(+0.24%) |
Apr 15, 2013 | 86.33 | 86.40 | 80.92 | 81.26 | 602,620 | -5.77(-6.63%) |
Apr 12, 2013 | 87.96 | 88.38 | 85.22 | 87.04 | 299,844 | -1.59(-1.79%) |
Apr 11, 2013 | 89.06 | 89.58 | 87.45 | 88.62 | 352,637 | +0.90(+1.02%) |
Apr 10, 2013 | 86.55 | 88.81 | 86.31 | 87.72 | 337,257 | +1.53(+1.77%) |
Apr 09, 2013 | 87.62 | 87.85 | 85.85 | 86.19 | 261,917 | -0.73(-0.84%) |
Apr 08, 2013 | 84.85 | 86.98 | 84.66 | 86.92 | 304,091 | +2.75(+3.27%) |
Apr 05, 2013 | 81.81 | 84.89 | 81.23 | 84.17 | 308,552 | +0.94(+1.13%) |
Apr 04, 2013 | 81.90 | 83.85 | 80.99 | 83.23 | 321,875 | +1.09(+1.33%) |
Apr 03, 2013 | 83.94 | 84.46 | 81.54 | 82.14 | 491,066 | -2.34(-2.77%) |
Apr 02, 2013 | 84.69 | 84.69 | 83.18 | 84.48 | 507,345 | +0.41(+0.49%) |
Apr 01, 2013 | 86.96 | 86.96 | 83.40 | 84.07 | 424,605 | -2.95(-3.39%) |
Mar 28, 2013 | 89.45 | 89.68 | 86.88 | 87.03 | 356,194 | -2.86(-3.18%) |
Mar 27, 2013 | 88.82 | 90.30 | 88.57 | 89.88 | 218,876 | +0.88(+0.99%) |
Mar 26, 2013 | 87.88 | 89.33 | 87.13 | 89.00 | 246,532 | +1.38(+1.57%) |
Mar 25, 2013 | 88.79 | 89.38 | 86.42 | 87.63 | 377,561 | -1.61(-1.81%) |
Mar 22, 2013 | 89.49 | 90.51 | 88.41 | 89.24 | 273,810 | -0.24(-0.27%) |
Mar 21, 2013 | 90.35 | 92.51 | 88.87 | 89.48 | 314,636 | -1.01(-1.12%) |
Mar 20, 2013 | 91.24 | 91.24 | 89.81 | 90.50 | 551,264 | -0.35(-0.39%) |
Mar 19, 2013 | 91.84 | 92.25 | 89.92 | 90.85 | 337,409 | -0.99(-1.08%) |
Mar 18, 2013 | 91.72 | 92.57 | 90.54 | 91.84 | 353,484 | -1.36(-1.46%) |
Mar 15, 2013 | 90.55 | 93.51 | 90.08 | 93.20 | 645,600 | +2.93(+3.25%) |
Mar 14, 2013 | 87.73 | 92.17 | 87.11 | 90.27 | 692,975 | +2.78(+3.18%) |
Mar 13, 2013 | 85.91 | 87.90 | 85.57 | 87.48 | 318,591 | +1.77(+2.06%) |
Mar 12, 2013 | 86.09 | 86.68 | 84.69 | 85.72 | 206,656 | -0.44(-0.51%) |
Mar 11, 2013 | 86.00 | 86.57 | 85.34 | 86.16 | 187,380 | +0.15(+0.18%) |
Mar 08, 2013 | 87.85 | 87.86 | 85.05 | 86.00 | 330,972 | -0.93(-1.07%) |
Mar 07, 2013 | 85.52 | 87.51 | 84.86 | 86.93 | 261,897 | +1.38(+1.61%) |
Mar 06, 2013 | 87.05 | 87.26 | 84.63 | 85.55 | 348,831 | -0.66(-0.76%) |
Mar 05, 2013 | 87.54 | 88.06 | 85.77 | 86.21 | 324,320 | -0.59(-0.68%) |
Mar 04, 2013 | 86.10 | 87.34 | 85.76 | 86.81 | 463,865 | +0.61(+0.71%) |
Mar 01, 2013 | 86.78 | 87.02 | 85.03 | 86.19 | 611,063 | -0.57(-0.66%) |
Feb 28, 2013 | 88.56 | 89.28 | 86.74 | 86.77 | 431,291 | -0.36(-0.42%) |
Feb 27, 2013 | 84.44 | 88.81 | 84.26 | 87.13 | 559,940 | +2.57(+3.04%) |
Feb 26, 2013 | 82.75 | 85.81 | 81.61 | 84.56 | 463,958 | +2.26(+2.74%) |
Feb 25, 2013 | 83.77 | 84.32 | 82.07 | 82.31 | 374,639 | -1.18(-1.42%) |
Feb 22, 2013 | 83.13 | 83.88 | 81.53 | 83.49 | 321,503 | +0.97(+1.17%) |
Feb 21, 2013 | 83.56 | 84.22 | 81.69 | 82.53 | 343,811 | -1.77(-2.10%) |
Feb 20, 2013 | 86.13 | 86.19 | 84.08 | 84.29 | 438,805 | -1.71(-1.99%) |
Feb 19, 2013 | 86.06 | 87.58 | 85.60 | 86.00 | 248,463 | -0.01(-0.01%) |
Feb 15, 2013 | 87.38 | 87.47 | 85.87 | 86.01 | 310,216 | -1.56(-1.78%) |
Feb 14, 2013 | 82.12 | 88.22 | 82.02 | 87.57 | 702,632 | +4.93(+5.97%) |
Feb 13, 2013 | 81.19 | 83.29 | 81.19 | 82.64 | 262,353 | +1.30(+1.60%) |
Feb 12, 2013 | 81.46 | 82.41 | 81.08 | 81.34 | 223,824 | +0.33(+0.41%) |
Feb 11, 2013 | 82.58 | 82.58 | 80.32 | 81.01 | 288,514 | -1.53(-1.85%) |
Feb 08, 2013 | 80.34 | 83.05 | 80.23 | 82.53 | 270,992 | +2.31(+2.88%) |
Feb 07, 2013 | 82.43 | 83.22 | 79.00 | 80.22 | 709,363 | -2.37(-2.87%) |
Feb 06, 2013 | 81.66 | 82.94 | 81.52 | 82.59 | 317,289 | -0.59(-0.71%) |
Feb 04, 2013 | 83.31 | 84.69 | 81.72 | 83.18 | 665,167 | -0.14(-0.17%) |
Feb 01, 2013 | 77.46 | 87.73 | 77.46 | 83.33 | 2,156,316 | +6.78(+8.85%) |
Jan 31, 2013 | 74.12 | 77.78 | 70.02 | 76.55 | 1,157,822 | +4.85(+6.77%) |
Jan 30, 2013 | 73.21 | 73.59 | 71.45 | 71.70 | 579,863 | -1.48(-2.02%) |
Jan 29, 2013 | 74.58 | 75.06 | 73.11 | 73.18 | 342,449 | -1.19(-1.60%) |
Jan 28, 2013 | 77.54 | 77.60 | 73.28 | 74.37 | 432,641 | -3.03(-3.91%) |
Jan 25, 2013 | 77.01 | 77.61 | 76.66 | 77.40 | 130,172 | +1.04(+1.36%) |
Jan 24, 2013 | 76.70 | 77.40 | 75.95 | 76.36 | 137,271 | -0.34(-0.45%) |
Jan 23, 2013 | 77.13 | 77.39 | 76.16 | 76.70 | 165,645 | -0.44(-0.57%) |
Jan 22, 2013 | 76.74 | 77.57 | 75.94 | 77.14 | 216,604 | +0.40(+0.52%) |
Jan 18, 2013 | 76.96 | 77.61 | 76.49 | 76.74 | 182,664 | +0.17(+0.22%) |
Jan 17, 2013 | 76.34 | 76.83 | 75.28 | 76.57 | 235,025 | +0.77(+1.02%) |
Jan 16, 2013 | 77.25 | 77.73 | 75.23 | 75.80 | 264,376 | -1.43(-1.85%) |
Jan 15, 2013 | 75.14 | 77.23 | 75.84 | 77.23 | 612,790 | +1.39(+1.83%) |
Jan 14, 2013 | 75.24 | 76.18 | 75.10 | 75.84 | 225,202 | +0.73(+0.98%) |
Jan 11, 2013 | 76.36 | 76.36 | 74.48 | 75.10 | 293,268 | -1.34(-1.76%) |
Jan 10, 2013 | 77.82 | 78.03 | 75.35 | 76.45 | 229,841 | -0.95(-1.23%) |
Jan 09, 2013 | 78.29 | 78.71 | 76.85 | 77.40 | 193,986 | -0.90(-1.14%) |
Jan 08, 2013 | 78.87 | 79.47 | 77.77 | 78.29 | 145,570 | -0.70(-0.89%) |
Jan 07, 2013 | 77.66 | 79.14 | 77.54 | 79.00 | 148,913 | +0.90(+1.15%) |
Jan 04, 2013 | 77.27 | 78.45 | 77.12 | 78.10 | 119,464 | +1.12(+1.46%) |
Jan 03, 2013 | 75.81 | 77.86 | 75.09 | 76.98 | 164,198 | +0.99(+1.30%) |
Jan 02, 2013 | 75.84 | 76.01 | 74.09 | 75.99 | 219,552 | +1.43(+1.92%) |
Dec 31, 2012 | 72.33 | 74.93 | 72.05 | 74.56 | 164,515 | +1.93(+2.66%) |
Dec 28, 2012 | 72.76 | 73.32 | 72.50 | 72.63 | 157,260 | -0.67(-0.91%) |
Dec 27, 2012 | 74.27 | 74.47 | 72.38 | 73.29 | 195,520 | -0.89(-1.19%) |
Dec 26, 2012 | 74.68 | 76.15 | 74.07 | 74.18 | 135,076 | +0.15(+0.21%) |
Dec 24, 2012 | 75.55 | 76.16 | 73.09 | 74.03 | 157,146 | -2.07(-2.72%) |
Dec 21, 2012 | 76.89 | 78.47 | 75.88 | 76.09 | 453,741 | -1.68(-2.15%) |
Dec 20, 2012 | 77.87 | 78.51 | 77.15 | 77.77 | 172,702 | +0.01(+0.01%) |
Dec 19, 2012 | 77.88 | 78.65 | 77.51 | 77.76 | 263,301 | +0.15(+0.20%) |
Dec 18, 2012 | 77.03 | 78.30 | 75.31 | 77.61 | 332,560 | +0.77(+1.00%) |
Dec 17, 2012 | 76.21 | 76.99 | 75.65 | 76.84 | 178,933 | +0.82(+1.08%) |
Dec 14, 2012 | 75.64 | 76.60 | 74.97 | 76.02 | 209,012 | -0.34(-0.45%) |
Dec 13, 2012 | 76.07 | 76.89 | 75.18 | 76.36 | 206,618 | +0.16(+0.21%) |
Dec 12, 2012 | 76.46 | 76.79 | 76.01 | 76.20 | 182,147 | -0.09(-0.11%) |
Dec 11, 2012 | 76.20 | 76.60 | 75.67 | 76.28 | 130,050 | +0.55(+0.73%) |
Dec 10, 2012 | 75.20 | 76.17 | 74.77 | 75.73 | 351,705 | +0.64(+0.85%) |
Dec 07, 2012 | 75.24 | 75.59 | 74.75 | 75.09 | 108,500 | +0.06(+0.08%) |
Dec 06, 2012 | 74.82 | 75.29 | 74.48 | 75.04 | 107,050 | +0.10(+0.13%) |
Dec 05, 2012 | 74.65 | 75.91 | 74.19 | 74.94 | 143,827 | +0.37(+0.50%) |
Dec 04, 2012 | 74.20 | 75.55 | 72.99 | 74.57 | 304,015 | +1.66(+2.27%) |
Nov 30, 2012 | 73.07 | 73.79 | 71.86 | 72.91 | 176,320 | -0.21(-0.29%) |
Nov 29, 2012 | 72.60 | 74.08 | 72.37 | 73.12 | 147,990 | +1.30(+1.80%) |
Nov 28, 2012 | 71.43 | 72.30 | 70.81 | 71.83 | 191,316 | -0.05(-0.07%) |
Nov 27, 2012 | 71.07 | 72.33 | 70.17 | 71.88 | 214,355 | +0.52(+0.73%) |
Nov 26, 2012 | 70.15 | 71.46 | 69.74 | 71.35 | 285,777 | +0.81(+1.15%) |
Nov 23, 2012 | 70.94 | 70.94 | 69.88 | 70.54 | 51,224 | +0.01(+0.01%) |
Nov 21, 2012 | 70.47 | 70.82 | 68.97 | 70.53 | 146,183 | +0.15(+0.22%) |
Nov 20, 2012 | 71.26 | 71.26 | 69.55 | 70.38 | 191,498 | -1.03(-1.44%) |
Nov 19, 2012 | 68.10 | 71.91 | 68.10 | 71.41 | 268,675 | +2.94(+4.30%) |
Nov 16, 2012 | 69.33 | 69.73 | 67.22 | 68.47 | 235,893 | -0.79(-1.14%) |
Nov 15, 2012 | 68.30 | 69.60 | 67.35 | 69.26 | 219,840 | +0.59(+0.86%) |
Nov 14, 2012 | 68.48 | 69.42 | 68.48 | 68.67 | 160,641 | +0.25(+0.36%) |
Nov 13, 2012 | 68.52 | 69.69 | 67.22 | 68.42 | 244,459 | -0.91(-1.32%) |
Nov 12, 2012 | 68.60 | 69.79 | 67.97 | 69.33 | 178,303 | +0.90(+1.32%) |
Nov 09, 2012 | 69.07 | 69.40 | 67.61 | 68.43 | 203,883 | -0.56(-0.81%) |
Nov 08, 2012 | 70.35 | 70.89 | 68.86 | 68.99 | 244,221 | -1.39(-1.98%) |
Nov 07, 2012 | 71.67 | 73.05 | 69.66 | 70.38 | 442,645 | -3.56(-4.82%) |
Nov 06, 2012 | 72.71 | 75.94 | 72.16 | 73.94 | 531,117 | +1.47(+2.02%) |
Nov 05, 2012 | 70.14 | 72.81 | 69.48 | 72.47 | 254,263 | +2.13(+3.03%) |
Nov 02, 2012 | 73.11 | 73.55 | 70.24 | 70.34 | 353,668 | -2.45(-3.36%) |
Nov 01, 2012 | 70.30 | 73.54 | 70.18 | 72.79 | 439,944 | +2.37(+3.37%) |
Oct 31, 2012 | 70.17 | 70.59 | 68.59 | 70.42 | 239,819 | +0.30(+0.42%) |
Oct 26, 2012 | 68.05 | 70.12 | 70.12 | 70.12 | 420,759 | +2.06(+3.02%) |
Oct 25, 2012 | 61.95 | 70.21 | 61.95 | 68.06 | 2,130,631 | +10.19(+17.61%) |
Oct 24, 2012 | 60.20 | 61.44 | 57.24 | 57.87 | 444,691 | -1.85(-3.10%) |
Oct 23, 2012 | 59.62 | 60.47 | 59.48 | 59.72 | 257,937 | -0.08(-0.13%) |
Oct 19, 2012 | 63.84 | 63.84 | 59.45 | 59.80 | 432,302 | -4.10(-6.41%) |
Oct 18, 2012 | 64.04 | 65.95 | 63.09 | 63.90 | 329,827 | +0.10(+0.16%) |
Oct 17, 2012 | 62.00 | 64.03 | 61.86 | 63.79 | 290,445 | +1.39(+2.24%) |
Oct 16, 2012 | 60.69 | 62.49 | 60.50 | 62.40 | 225,687 | +1.60(+2.64%) |
Oct 15, 2012 | 61.10 | 61.61 | 60.50 | 60.80 | 98,612 | -0.39(-0.64%) |
Oct 12, 2012 | 61.61 | 62.66 | 60.80 | 61.19 | 189,637 | -0.47(-0.77%) |
Oct 11, 2012 | 59.76 | 62.27 | 59.30 | 61.66 | 434,547 | +2.45(+4.13%) |
Oct 10, 2012 | 59.74 | 60.35 | 58.86 | 59.21 | 178,862 | -0.65(-1.09%) |
Oct 09, 2012 | 59.91 | 60.25 | 59.53 | 59.87 | 124,569 | -0.05(-0.08%) |
Oct 08, 2012 | 59.90 | 60.64 | 59.40 | 59.91 | 130,859 | -0.02(-0.03%) |
Oct 05, 2012 | 61.79 | 62.01 | 59.58 | 59.93 | 118,003 | -1.65(-2.68%) |
Oct 04, 2012 | 60.89 | 61.97 | 59.61 | 61.58 | 174,235 | +1.06(+1.76%) |
Oct 03, 2012 | 60.72 | 60.82 | 59.30 | 60.52 | 210,064 | +0.01(+0.02%) |
Oct 02, 2012 | 60.44 | 60.66 | 58.20 | 60.51 | 500,528 | -0.02(-0.03%) |
Oct 01, 2012 | 60.53 | 61.99 | 58.89 | 60.53 | 538,649 | +0.83(+1.40%) |
Sep 28, 2012 | 60.28 | 60.70 | 59.56 | 59.70 | 168,486 | -1.16(-1.90%) |
Sep 27, 2012 | 60.64 | 61.23 | 60.15 | 60.85 | 202,311 | +0.60(+0.99%) |
Sep 26, 2012 | 60.78 | 60.81 | 59.87 | 60.26 | 287,979 | -0.53(-0.87%) |
Sep 25, 2012 | 61.14 | 61.52 | 60.36 | 60.79 | 432,620 | -0.23(-0.37%) |
Sep 24, 2012 | 59.20 | 61.54 | 58.64 | 61.01 | 509,848 | +0.20(+0.33%) |
Sep 21, 2012 | 63.09 | 63.48 | 59.96 | 60.82 | 890,139 | -1.84(-2.94%) |
Sep 20, 2012 | 63.90 | 64.70 | 62.14 | 62.66 | 515,047 | -1.46(-2.28%) |
Sep 19, 2012 | 64.53 | 65.66 | 63.95 | 64.12 | 298,061 | -0.85(-1.31%) |
Sep 18, 2012 | 66.27 | 66.41 | 64.10 | 64.97 | 637,804 | -2.27(-3.37%) |
Sep 17, 2012 | 69.97 | 71.77 | 66.51 | 67.24 | 539,765 | -3.14(-4.46%) |
Sep 14, 2012 | 68.26 | 74.11 | 68.22 | 70.38 | 402,673 | +1.11(+1.60%) |
Sep 13, 2012 | 67.12 | 69.38 | 66.48 | 69.27 | 416,777 | +1.63(+2.41%) |
Sep 12, 2012 | 68.65 | 68.75 | 66.57 | 67.64 | 203,921 | -0.26(-0.38%) |
Sep 11, 2012 | 66.86 | 69.20 | 66.79 | 67.89 | 307,735 | +1.20(+1.81%) |
Sep 10, 2012 | 66.27 | 68.38 | 65.59 | 66.69 | 597,621 | +0.09(+0.14%) |
Sep 07, 2012 | 65.27 | 67.77 | 65.07 | 66.59 | 238,545 | +1.15(+1.75%) |
Sep 06, 2012 | 66.12 | 67.81 | 65.19 | 65.45 | 218,975 | -0.26(-0.39%) |
Sep 05, 2012 | 66.23 | 66.41 | 63.47 | 65.70 | 613,539 | -0.67(-1.01%) |
Sep 04, 2012 | 66.65 | 67.22 | 64.71 | 66.38 | 337,955 | -0.40(-0.60%) |
Aug 31, 2012 | 66.79 | 68.01 | 65.85 | 66.77 | 153,805 | +0.59(+0.89%) |
Aug 30, 2012 | 66.41 | 66.73 | 65.91 | 66.19 | 159,789 | -0.41(-0.61%) |
Aug 29, 2012 | 67.77 | 67.77 | 65.96 | 66.59 | 149,108 | -0.54(-0.81%) |
Aug 27, 2012 | 66.51 | 67.80 | 66.13 | 67.13 | 253,014 | +0.73(+1.10%) |
Aug 24, 2012 | 66.19 | 66.71 | 64.99 | 66.40 | 219,453 | -0.13(-0.20%) |
Aug 23, 2012 | 66.90 | 67.22 | 65.81 | 66.54 | 170,962 | -0.80(-1.18%) |
Aug 22, 2012 | 68.12 | 68.53 | 66.77 | 67.33 | 237,205 | -0.98(-1.43%) |
Aug 21, 2012 | 67.84 | 69.73 | 67.04 | 68.31 | 443,477 | +0.39(+0.57%) |
Aug 20, 2012 | 67.08 | 68.35 | 67.08 | 67.92 | 244,029 | +0.74(+1.10%) |
Aug 17, 2012 | 67.61 | 67.87 | 66.61 | 67.18 | 292,224 | -0.42(-0.62%) |
Aug 16, 2012 | 66.11 | 67.73 | 65.52 | 67.60 | 307,763 | +1.80(+2.74%) |
Aug 15, 2012 | 63.37 | 65.89 | 62.83 | 65.80 | 247,418 | +2.14(+3.37%) |
Aug 14, 2012 | 64.11 | 64.24 | 62.98 | 63.65 | 245,474 | -0.15(-0.24%) |
Aug 13, 2012 | 63.79 | 64.64 | 62.62 | 63.80 | 360,417 | -0.07(-0.10%) |
Aug 10, 2012 | 63.02 | 64.07 | 63.02 | 63.87 | 298,413 | +0.47(+0.75%) |
Aug 09, 2012 | 61.62 | 63.55 | 61.50 | 63.40 | 156,537 | +1.77(+2.88%) |
Aug 08, 2012 | 63.01 | 64.24 | 61.52 | 61.62 | 137,938 | -1.02(-1.64%) |
Aug 07, 2012 | 61.81 | 63.65 | 61.76 | 62.65 | 221,187 | +0.77(+1.24%) |
Aug 06, 2012 | 61.58 | 62.27 | 61.01 | 61.88 | 380,271 | +0.50(+0.82%) |
Aug 03, 2012 | 62.91 | 63.35 | 60.57 | 61.38 | 365,929 | -0.16(-0.26%) |
Aug 02, 2012 | 60.38 | 61.74 | 60.27 | 61.54 | 521,147 | +0.30(+0.50%) |
Aug 01, 2012 | 62.46 | 62.46 | 59.77 | 61.23 | 279,132 | +0.34(+0.56%) |
Jul 31, 2012 | 62.06 | 62.37 | 59.87 | 60.89 | 493,358 | -1.28(-2.06%) |
Jul 30, 2012 | 63.94 | 64.47 | 61.54 | 62.17 | 394,060 | -1.54(-2.41%) |
Jul 27, 2012 | 63.88 | 65.85 | 61.26 | 63.71 | 1,839,113 | -1.00(-1.55%) |
Jul 26, 2012 | 79.60 | 82.52 | 64.24 | 64.71 | 2,906,535 | -11.47(-15.06%) |
Jul 25, 2012 | 76.65 | 77.69 | 75.88 | 76.18 | 220,042 | -0.14(-0.19%) |
Jul 24, 2012 | 77.29 | 78.03 | 75.13 | 76.32 | 304,205 | -1.07(-1.38%) |
Jul 23, 2012 | 78.29 | 79.36 | 76.56 | 77.39 | 243,112 | -2.63(-3.28%) |
Jul 20, 2012 | 81.76 | 82.64 | 79.47 | 80.02 | 585,433 | -1.49(-1.83%) |
Jul 19, 2012 | 78.42 | 81.81 | 77.56 | 81.51 | 599,152 | +3.30(+4.22%) |
Jul 18, 2012 | 76.66 | 79.01 | 76.66 | 78.21 | 279,271 | +1.29(+1.68%) |
Jul 17, 2012 | 76.66 | 77.16 | 75.44 | 76.92 | 219,828 | +0.38(+0.49%) |
Jul 16, 2012 | 73.38 | 77.40 | 72.56 | 76.54 | 258,635 | +3.02(+4.11%) |
Jul 13, 2012 | 74.05 | 74.08 | 72.56 | 73.52 | 98,975 | +1.00(+1.38%) |
Jul 12, 2012 | 70.94 | 72.88 | 70.14 | 72.52 | 191,233 | +0.66(+0.92%) |
Jul 11, 2012 | 71.12 | 72.53 | 70.79 | 71.85 | 132,284 | +0.69(+0.97%) |
Jul 10, 2012 | 72.69 | 72.69 | 70.71 | 71.17 | 163,844 | -1.16(-1.61%) |
Jul 09, 2012 | 71.04 | 72.90 | 70.92 | 72.33 | 200,753 | +1.18(+1.66%) |
Jul 06, 2012 | 70.72 | 71.76 | 70.28 | 71.15 | 268,469 | -0.69(-0.96%) |
Jul 05, 2012 | 72.44 | 73.44 | 71.38 | 71.84 | 181,154 | -1.12(-1.54%) |
Jul 03, 2012 | 71.48 | 73.40 | 71.48 | 72.96 | 240,716 | +1.52(+2.13%) |
Jul 02, 2012 | 72.92 | 72.92 | 70.77 | 71.44 | 331,046 | -1.07(-1.47%) |
Jun 29, 2012 | 73.01 | 73.31 | 70.78 | 72.51 | 603,287 | +1.28(+1.79%) |
Jun 28, 2012 | 70.73 | 71.68 | 69.49 | 71.23 | 412,618 | +0.05(+0.07%) |
Jun 27, 2012 | 72.31 | 72.31 | 69.59 | 71.18 | 509,232 | +2.30(+3.33%) |
Jun 26, 2012 | 69.45 | 70.07 | 68.51 | 68.89 | 390,106 | -0.08(-0.11%) |
Jun 25, 2012 | 69.91 | 70.30 | 68.11 | 68.96 | 401,832 | -1.83(-2.59%) |
Jun 22, 2012 | 72.50 | 72.62 | 70.52 | 70.80 | 257,548 | -0.74(-1.03%) |
Jun 21, 2012 | 75.23 | 75.66 | 71.44 | 71.53 | 338,367 | -4.06(-5.37%) |
Jun 20, 2012 | 76.69 | 76.88 | 75.08 | 75.60 | 167,448 | -0.59(-0.77%) |
Jun 19, 2012 | 78.26 | 79.10 | 74.82 | 76.18 | 458,470 | -1.95(-2.49%) |
Jun 18, 2012 | 74.91 | 80.61 | 73.94 | 78.13 | 353,142 | +3.07(+4.09%) |
Jun 15, 2012 | 72.18 | 75.10 | 70.82 | 75.06 | 633,364 | +3.09(+4.29%) |
Jun 14, 2012 | 69.54 | 72.06 | 68.98 | 71.97 | 552,531 | +2.93(+4.24%) |
Jun 13, 2012 | 69.25 | 70.44 | 68.51 | 69.04 | 440,668 | -0.41(-0.59%) |
Jun 12, 2012 | 69.10 | 69.86 | 68.45 | 69.45 | 256,719 | +1.10(+1.60%) |
Jun 11, 2012 | 69.57 | 70.37 | 68.11 | 68.35 | 445,560 | -0.79(-1.15%) |
Jun 08, 2012 | 69.10 | 69.60 | 67.64 | 69.14 | 341,085 | -0.24(-0.34%) |
Jun 07, 2012 | 72.71 | 72.71 | 67.62 | 69.38 | 756,734 | -1.98(-2.78%) |
Jun 06, 2012 | 71.99 | 75.90 | 70.27 | 71.36 | 816,850 | +0.24(+0.33%) |
Jun 05, 2012 | 69.30 | 71.74 | 69.30 | 71.13 | 252,628 | +1.58(+2.27%) |
Jun 04, 2012 | 71.37 | 71.68 | 68.47 | 69.55 | 537,994 | -2.01(-2.81%) |
Jun 01, 2012 | 75.21 | 75.42 | 70.48 | 71.56 | 759,804 | -5.32(-6.92%) |
May 31, 2012 | 78.89 | 79.29 | 75.16 | 76.88 | 297,895 | -2.32(-2.92%) |
May 30, 2012 | 80.00 | 80.00 | 78.10 | 79.20 | 260,529 | -1.47(-1.83%) |
May 29, 2012 | 78.92 | 82.58 | 78.85 | 80.67 | 269,040 | +2.44(+3.12%) |
May 25, 2012 | 79.13 | 79.91 | 77.81 | 78.23 | 165,296 | -1.42(-1.78%) |
May 24, 2012 | 81.09 | 81.43 | 78.36 | 79.65 | 179,993 | -1.54(-1.90%) |
May 23, 2012 | 79.97 | 81.32 | 78.67 | 81.19 | 304,397 | +0.61(+0.76%) |
May 22, 2012 | 81.10 | 81.43 | 79.48 | 80.58 | 292,952 | -0.43(-0.52%) |
May 21, 2012 | 76.53 | 81.42 | 76.37 | 81.00 | 441,420 | +4.41(+5.76%) |
May 18, 2012 | 77.16 | 79.50 | 76.14 | 76.59 | 403,797 | +0.03(+0.04%) |
May 17, 2012 | 77.27 | 77.83 | 75.82 | 76.56 | 723,708 | -0.68(-0.88%) |
May 16, 2012 | 77.68 | 79.10 | 77.17 | 77.24 | 510,454 | -0.04(-0.05%) |
May 15, 2012 | 77.72 | 79.11 | 76.86 | 77.28 | 482,940 | -0.53(-0.68%) |
May 14, 2012 | 76.80 | 78.61 | 76.49 | 77.81 | 411,511 | +0.16(+0.21%) |
May 11, 2012 | 77.59 | 79.79 | 77.27 | 77.65 | 215,642 | -0.58(-0.74%) |
May 10, 2012 | 79.20 | 80.31 | 77.96 | 78.22 | 216,040 | -0.81(-1.03%) |
May 09, 2012 | 77.44 | 79.69 | 76.57 | 79.04 | 373,131 | +0.76(+0.97%) |
May 08, 2012 | 76.52 | 78.88 | 76.00 | 78.28 | 503,133 | +0.95(+1.23%) |
May 07, 2012 | 76.54 | 77.83 | 76.02 | 77.33 | 237,956 | +0.22(+0.28%) |
May 04, 2012 | 77.02 | 77.44 | 76.54 | 77.11 | 529,533 | -0.57(-0.73%) |
May 03, 2012 | 80.14 | 80.30 | 77.07 | 77.68 | 509,451 | -2.24(-2.80%) |
May 02, 2012 | 79.24 | 80.36 | 79.05 | 79.92 | 355,084 | +0.26(+0.32%) |