Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 81.69 | 81.83 | 78.37 | 78.70 | 8,037,001 | -5.07(-6.06%) |
Apr 29, 2013 | 82.96 | 84.16 | 82.48 | 83.77 | 2,441,362 | +1.52(+1.84%) |
Apr 26, 2013 | 83.07 | 82.97 | 82.17 | 82.26 | 1,720,220 | -0.71(-0.86%) |
Apr 25, 2013 | 81.93 | 84.36 | 81.75 | 82.97 | 2,097,371 | +1.54(+1.89%) |
Apr 24, 2013 | 80.01 | 81.83 | 79.93 | 81.43 | 2,165,889 | +1.92(+2.41%) |
Apr 23, 2013 | 80.31 | 80.90 | 79.15 | 79.51 | 2,211,365 | -0.13(-0.17%) |
Apr 22, 2013 | 79.27 | 80.30 | 78.53 | 79.64 | 1,827,783 | +0.45(+0.57%) |
Apr 19, 2013 | 78.49 | 79.59 | 78.42 | 79.19 | 2,797,519 | +0.77(+0.98%) |
Apr 18, 2013 | 80.18 | 80.66 | 78.31 | 78.42 | 3,042,660 | -1.47(-1.84%) |
Apr 17, 2013 | 81.37 | 81.74 | 79.53 | 79.90 | 2,837,939 | -2.45(-2.97%) |
Apr 16, 2013 | 82.31 | 83.03 | 81.42 | 82.34 | 2,091,811 | +1.16(+1.43%) |
Apr 15, 2013 | 85.88 | 85.90 | 81.16 | 81.18 | 4,912,264 | -5.44(-6.28%) |
Apr 12, 2013 | 87.00 | 87.23 | 86.09 | 86.63 | 1,732,456 | -0.79(-0.91%) |
Apr 11, 2013 | 87.49 | 87.80 | 86.51 | 87.42 | 2,666,155 | +0.06(+0.07%) |
Apr 10, 2013 | 85.50 | 87.54 | 85.16 | 87.36 | 2,812,360 | +2.31(+2.71%) |
Apr 09, 2013 | 83.67 | 85.30 | 83.60 | 85.05 | 1,724,946 | +1.59(+1.91%) |
Apr 08, 2013 | 83.53 | 83.74 | 82.63 | 83.46 | 1,449,388 | -0.08(-0.10%) |
Apr 05, 2013 | 82.74 | 83.74 | 81.55 | 83.54 | 2,579,188 | -0.84(-0.99%) |
Apr 04, 2013 | 83.37 | 84.51 | 83.25 | 84.38 | 2,205,068 | +1.13(+1.36%) |
Apr 03, 2013 | 82.74 | 83.53 | 82.33 | 83.25 | 2,746,898 | +0.52(+0.63%) |
Apr 02, 2013 | 83.65 | 83.99 | 82.35 | 82.73 | 1,819,585 | -0.64(-0.77%) |
Apr 01, 2013 | 85.67 | 85.78 | 83.13 | 83.37 | 1,873,493 | -2.29(-2.68%) |
Mar 28, 2013 | 84.43 | 85.81 | 84.19 | 85.67 | 2,397,782 | +1.40(+1.66%) |
Mar 27, 2013 | 83.11 | 84.90 | 82.76 | 84.27 | 3,466,602 | +0.57(+0.68%) |
Mar 26, 2013 | 83.14 | 83.81 | 83.03 | 83.70 | 2,583,936 | +0.62(+0.75%) |
Mar 25, 2013 | 84.26 | 84.42 | 82.54 | 83.08 | 3,159,094 | -0.88(-1.05%) |
Mar 22, 2013 | 84.50 | 84.72 | 83.60 | 83.96 | 2,347,546 | -0.38(-0.45%) |
Mar 21, 2013 | 85.61 | 85.81 | 84.22 | 84.33 | 1,968,301 | -1.66(-1.93%) |
Mar 20, 2013 | 86.51 | 87.03 | 85.61 | 85.99 | 2,503,476 | +0.87(+1.02%) |
Mar 19, 2013 | 86.11 | 86.41 | 84.32 | 85.13 | 2,096,695 | -0.91(-1.06%) |
Mar 18, 2013 | 85.78 | 87.32 | 85.32 | 86.04 | 2,233,743 | -0.78(-0.89%) |
Mar 15, 2013 | 86.38 | 87.17 | 86.15 | 86.81 | 1,845,289 | +0.06(+0.07%) |
Mar 14, 2013 | 87.51 | 87.51 | 86.23 | 86.75 | 2,379,954 | -0.36(-0.42%) |
Mar 13, 2013 | 87.50 | 87.65 | 86.77 | 87.12 | 1,473,027 | -0.64(-0.73%) |
Mar 12, 2013 | 88.47 | 88.48 | 86.94 | 87.75 | 1,381,989 | -0.73(-0.83%) |
Mar 11, 2013 | 88.11 | 88.59 | 87.66 | 88.48 | 1,262,862 | -0.01(-0.01%) |
Mar 08, 2013 | 87.54 | 88.56 | 87.46 | 88.49 | 2,576,271 | +1.74(+2.00%) |
Mar 07, 2013 | 86.55 | 87.57 | 86.11 | 86.75 | 1,754,820 | +0.30(+0.35%) |
Mar 06, 2013 | 86.60 | 87.13 | 85.47 | 86.45 | 1,685,367 | +0.31(+0.36%) |
Mar 05, 2013 | 85.42 | 87.60 | 85.35 | 86.14 | 2,301,556 | +1.72(+2.03%) |
Mar 04, 2013 | 84.55 | 84.80 | 83.09 | 84.42 | 2,105,620 | -0.68(-0.80%) |
Mar 01, 2013 | 85.04 | 85.81 | 83.60 | 85.10 | 1,964,881 | -0.61(-0.71%) |
Feb 28, 2013 | 86.61 | 86.66 | 85.67 | 85.71 | 1,908,726 | +0.07(+0.09%) |
Feb 27, 2013 | 83.68 | 86.29 | 83.18 | 85.64 | 2,211,602 | +1.77(+2.11%) |
Feb 26, 2013 | 82.76 | 84.15 | 82.01 | 83.87 | 2,600,553 | +1.58(+1.91%) |
Feb 25, 2013 | 85.63 | 86.00 | 82.27 | 82.29 | 2,653,969 | -1.14(-1.37%) |
Feb 22, 2013 | 83.91 | 84.33 | 83.17 | 83.43 | 2,319,393 | +0.19(+0.23%) |
Feb 21, 2013 | 84.38 | 84.44 | 82.45 | 83.24 | 3,363,836 | -1.70(-2.00%) |
Feb 20, 2013 | 87.29 | 87.43 | 84.71 | 84.94 | 2,869,054 | -2.62(-2.99%) |
Feb 19, 2013 | 87.82 | 87.96 | 86.93 | 87.56 | 1,893,169 | -0.25(-0.29%) |
Feb 15, 2013 | 87.89 | 88.24 | 87.28 | 87.81 | 1,823,651 | +0.35(+0.40%) |
Feb 14, 2013 | 87.32 | 87.91 | 86.84 | 87.46 | 1,673,876 | -0.23(-0.26%) |
Feb 13, 2013 | 88.24 | 88.33 | 86.92 | 87.68 | 1,952,458 | -0.11(-0.13%) |
Feb 12, 2013 | 87.96 | 88.34 | 87.61 | 87.79 | 1,732,235 | -0.05(-0.06%) |
Feb 11, 2013 | 87.51 | 88.38 | 87.31 | 87.85 | 1,432,884 | -0.15(-0.18%) |
Feb 08, 2013 | 87.26 | 88.39 | 87.01 | 88.00 | 1,307,708 | +0.38(+0.43%) |
Feb 07, 2013 | 88.28 | 88.74 | 86.48 | 87.63 | 2,635,207 | -1.05(-1.18%) |
Feb 06, 2013 | 88.76 | 90.26 | 87.53 | 88.67 | 5,510,285 | +2.92(+3.40%) |
Feb 04, 2013 | 84.75 | 86.70 | 84.71 | 85.75 | 2,589,367 | +0.06(+0.07%) |
Feb 01, 2013 | 85.12 | 86.12 | 83.82 | 85.70 | 2,183,367 | +1.11(+1.31%) |
Jan 31, 2013 | 84.69 | 85.41 | 83.83 | 84.58 | 1,915,420 | -0.51(-0.60%) |
Jan 30, 2013 | 85.54 | 85.71 | 84.58 | 85.09 | 2,147,855 | -0.39(-0.46%) |
Jan 29, 2013 | 85.28 | 85.69 | 84.71 | 85.48 | 2,029,640 | +0.10(+0.12%) |
Jan 28, 2013 | 86.47 | 86.88 | 84.52 | 85.38 | 1,712,110 | -0.79(-0.91%) |
Jan 25, 2013 | 85.13 | 86.36 | 84.91 | 86.17 | 1,695,569 | +1.12(+1.32%) |
Jan 24, 2013 | 83.62 | 86.63 | 82.95 | 85.05 | 3,273,987 | +0.14(+0.16%) |
Jan 23, 2013 | 85.09 | 85.27 | 84.26 | 84.91 | 1,526,070 | -0.35(-0.41%) |
Jan 22, 2013 | 84.87 | 85.29 | 84.34 | 85.26 | 1,302,934 | +0.12(+0.14%) |
Jan 18, 2013 | 84.03 | 85.30 | 83.49 | 85.14 | 2,551,006 | +1.02(+1.22%) |
Jan 17, 2013 | 82.91 | 84.34 | 82.29 | 84.12 | 1,988,995 | +1.58(+1.91%) |
Jan 16, 2013 | 82.15 | 82.67 | 81.78 | 82.54 | 1,352,116 | +0.18(+0.21%) |
Jan 15, 2013 | 81.64 | 82.56 | 81.64 | 82.37 | 1,180,896 | +0.20(+0.24%) |
Jan 14, 2013 | 81.15 | 82.24 | 81.15 | 82.17 | 1,880,320 | +0.71(+0.87%) |
Jan 11, 2013 | 81.71 | 82.11 | 80.43 | 81.46 | 2,539,421 | -1.36(-1.65%) |
Jan 10, 2013 | 83.95 | 84.04 | 81.92 | 82.82 | 2,672,311 | -0.50(-0.60%) |
Jan 09, 2013 | 81.95 | 84.15 | 81.42 | 83.32 | 2,553,483 | +1.44(+1.76%) |
Jan 08, 2013 | 82.43 | 82.79 | 81.54 | 81.88 | 1,896,110 | -1.01(-1.22%) |
Jan 07, 2013 | 83.43 | 83.70 | 82.17 | 82.89 | 2,246,625 | -0.98(-1.17%) |
Jan 04, 2013 | 84.58 | 84.71 | 83.42 | 83.87 | 2,363,918 | -0.23(-0.27%) |
Jan 03, 2013 | 83.35 | 84.66 | 83.07 | 84.10 | 2,932,734 | +0.59(+0.71%) |
Jan 02, 2013 | 83.45 | 83.60 | 79.71 | 83.51 | 3,630,256 | +3.79(+4.76%) |
Dec 31, 2012 | 77.61 | 79.95 | 77.52 | 79.71 | 2,277,208 | +1.77(+2.27%) |
Dec 28, 2012 | 78.14 | 78.54 | 77.72 | 77.95 | 1,208,910 | -0.72(-0.92%) |
Dec 27, 2012 | 79.22 | 79.36 | 77.11 | 78.67 | 1,484,027 | -0.27(-0.34%) |
Dec 26, 2012 | 79.15 | 80.17 | 78.52 | 78.93 | 1,166,166 | +0.00(+0.00%) |
Dec 24, 2012 | 79.05 | 79.05 | 78.45 | 78.93 | 904,808 | -0.67(-0.84%) |
Dec 21, 2012 | 78.34 | 79.68 | 77.89 | 79.60 | 2,930,461 | +0.22(+0.28%) |
Dec 20, 2012 | 79.58 | 79.80 | 79.04 | 79.38 | 2,208,752 | -0.13(-0.17%) |
Dec 19, 2012 | 80.13 | 80.86 | 79.46 | 79.52 | 2,491,905 | -0.53(-0.66%) |
Dec 18, 2012 | 78.17 | 80.62 | 78.02 | 80.05 | 5,118,761 | +2.15(+2.76%) |
Dec 17, 2012 | 78.90 | 78.94 | 77.32 | 77.89 | 3,173,109 | -0.41(-0.52%) |
Dec 14, 2012 | 77.54 | 79.10 | 77.54 | 78.30 | 2,383,146 | +0.60(+0.78%) |
Dec 13, 2012 | 77.74 | 78.63 | 77.05 | 77.70 | 3,282,408 | -0.29(-0.38%) |
Dec 12, 2012 | 78.20 | 79.23 | 77.93 | 77.99 | 3,217,219 | +0.29(+0.38%) |
Dec 11, 2012 | 76.47 | 78.46 | 76.12 | 77.70 | 4,008,665 | +1.65(+2.17%) |
Dec 10, 2012 | 74.42 | 76.41 | 74.42 | 76.05 | 2,091,039 | +1.14(+1.52%) |
Dec 07, 2012 | 74.58 | 75.72 | 74.45 | 74.90 | 2,143,551 | +0.94(+1.27%) |
Dec 06, 2012 | 74.45 | 74.45 | 73.09 | 73.96 | 2,108,883 | -0.66(-0.89%) |
Dec 05, 2012 | 72.19 | 75.35 | 72.19 | 74.62 | 4,072,988 | +2.95(+4.11%) |
Dec 04, 2012 | 71.91 | 72.44 | 71.27 | 71.68 | 2,227,035 | -0.63(-0.87%) |
Nov 30, 2012 | 73.42 | 73.50 | 72.08 | 72.30 | 2,910,334 | -1.24(-1.69%) |
Nov 29, 2012 | 74.21 | 74.54 | 72.83 | 73.55 | 2,198,910 | -0.17(-0.23%) |
Nov 28, 2012 | 72.78 | 73.73 | 72.15 | 73.72 | 2,072,560 | +0.27(+0.36%) |
Nov 27, 2012 | 73.20 | 74.91 | 72.93 | 73.45 | 2,785,369 | +0.08(+0.11%) |
Nov 26, 2012 | 73.00 | 73.54 | 72.78 | 73.37 | 1,391,845 | -0.02(-0.03%) |
Nov 23, 2012 | 73.00 | 74.04 | 73.00 | 73.39 | 1,155,468 | +1.00(+1.38%) |
Nov 21, 2012 | 72.05 | 72.61 | 71.70 | 72.39 | 1,049,249 | +0.14(+0.19%) |
Nov 20, 2012 | 72.30 | 73.03 | 71.60 | 72.25 | 2,699,610 | -0.10(-0.13%) |
Nov 19, 2012 | 72.00 | 73.13 | 71.61 | 72.35 | 2,527,940 | +2.15(+3.07%) |
Nov 16, 2012 | 69.58 | 70.58 | 69.15 | 70.19 | 2,572,941 | +0.67(+0.96%) |
Nov 15, 2012 | 69.14 | 70.14 | 68.87 | 69.53 | 2,831,999 | +0.37(+0.53%) |
Nov 14, 2012 | 72.03 | 72.13 | 68.93 | 69.16 | 3,189,132 | -2.32(-3.25%) |
Nov 13, 2012 | 71.55 | 72.73 | 71.35 | 71.48 | 2,240,005 | -0.84(-1.17%) |
Nov 12, 2012 | 71.53 | 72.88 | 71.15 | 72.33 | 1,969,383 | +1.17(+1.64%) |
Nov 09, 2012 | 70.42 | 72.62 | 70.25 | 71.16 | 2,668,582 | +0.40(+0.56%) |
Nov 08, 2012 | 72.59 | 72.83 | 70.70 | 70.77 | 2,740,209 | -1.13(-1.57%) |
Nov 07, 2012 | 72.97 | 73.09 | 71.58 | 71.89 | 4,152,345 | -2.79(-3.74%) |
Nov 06, 2012 | 74.14 | 74.74 | 73.44 | 74.69 | 2,633,431 | +0.67(+0.90%) |
Nov 05, 2012 | 72.91 | 74.14 | 71.27 | 74.02 | 2,993,067 | +0.71(+0.97%) |
Nov 02, 2012 | 73.21 | 74.33 | 72.58 | 73.31 | 6,438,808 | +0.94(+1.30%) |
Nov 01, 2012 | 68.93 | 72.59 | 68.89 | 72.37 | 5,601,494 | +3.79(+5.52%) |
Oct 31, 2012 | 68.89 | 69.61 | 68.08 | 68.58 | 2,964,372 | -0.18(-0.26%) |
Oct 26, 2012 | 68.99 | 68.76 | 68.76 | 68.76 | 2,183,760 | -0.17(-0.24%) |
Oct 25, 2012 | 68.63 | 68.98 | 67.45 | 68.93 | 2,971,282 | +1.30(+1.93%) |
Oct 24, 2012 | 68.89 | 69.09 | 67.46 | 67.62 | 2,685,839 | -0.86(-1.26%) |
Oct 23, 2012 | 67.28 | 68.89 | 67.02 | 68.49 | 4,806,218 | +1.11(+1.65%) |
Oct 19, 2012 | 67.75 | 68.46 | 66.67 | 67.37 | 4,056,875 | -0.87(-1.28%) |
Oct 18, 2012 | 67.50 | 69.07 | 67.34 | 68.24 | 3,886,479 | +0.52(+0.77%) |
Oct 17, 2012 | 66.98 | 68.10 | 66.69 | 67.72 | 3,046,025 | +0.75(+1.13%) |
Oct 16, 2012 | 65.86 | 67.13 | 65.72 | 66.97 | 3,981,889 | +1.70(+2.60%) |
Oct 15, 2012 | 64.32 | 65.41 | 63.66 | 65.27 | 4,721,223 | +1.15(+1.79%) |
Oct 12, 2012 | 63.74 | 64.35 | 63.04 | 64.12 | 4,361,785 | +0.73(+1.16%) |
Oct 11, 2012 | 64.81 | 65.33 | 62.94 | 63.39 | 6,402,088 | -0.95(-1.48%) |
Oct 10, 2012 | 63.45 | 65.66 | 63.39 | 64.34 | 11,337,427 | -2.24(-3.36%) |
Oct 09, 2012 | 67.49 | 67.72 | 66.41 | 66.57 | 2,679,771 | -0.95(-1.41%) |
Oct 08, 2012 | 66.87 | 68.10 | 66.84 | 67.53 | 2,846,252 | +0.02(+0.03%) |
Oct 05, 2012 | 68.15 | 68.87 | 67.06 | 67.50 | 2,683,195 | +0.07(+0.11%) |
Oct 04, 2012 | 66.54 | 67.76 | 65.96 | 67.43 | 3,219,069 | +1.00(+1.51%) |
Oct 03, 2012 | 67.44 | 67.58 | 66.26 | 66.43 | 3,156,183 | -0.81(-1.21%) |
Oct 02, 2012 | 67.53 | 68.06 | 66.94 | 67.24 | 3,123,541 | -0.41(-0.61%) |
Oct 01, 2012 | 68.06 | 69.11 | 67.47 | 67.65 | 2,385,392 | +0.07(+0.11%) |
Sep 28, 2012 | 67.52 | 67.93 | 66.81 | 67.58 | 2,571,987 | -0.48(-0.70%) |
Sep 27, 2012 | 68.12 | 68.51 | 67.43 | 68.05 | 2,274,335 | +0.43(+0.64%) |
Sep 26, 2012 | 67.90 | 68.43 | 67.01 | 67.62 | 3,021,830 | -0.10(-0.15%) |
Sep 25, 2012 | 69.70 | 69.72 | 67.67 | 67.72 | 4,580,672 | -2.04(-2.92%) |
Sep 24, 2012 | 70.04 | 70.44 | 69.66 | 69.76 | 2,906,650 | -0.72(-1.02%) |
Sep 21, 2012 | 71.84 | 71.89 | 70.43 | 70.48 | 4,575,980 | -0.57(-0.80%) |
Sep 20, 2012 | 71.79 | 71.79 | 70.44 | 71.05 | 4,006,846 | -1.64(-2.26%) |
Sep 19, 2012 | 72.81 | 73.50 | 72.33 | 72.69 | 2,948,212 | +0.09(+0.12%) |
Sep 18, 2012 | 73.21 | 73.41 | 72.34 | 72.60 | 2,175,803 | -0.66(-0.90%) |
Sep 17, 2012 | 75.05 | 75.05 | 72.99 | 73.26 | 2,699,080 | -1.94(-2.58%) |
Sep 14, 2012 | 73.75 | 76.74 | 73.75 | 75.21 | 4,691,556 | +1.78(+2.43%) |
Sep 13, 2012 | 72.47 | 73.67 | 71.31 | 73.43 | 2,913,569 | +1.24(+1.72%) |
Sep 12, 2012 | 71.71 | 72.91 | 71.70 | 72.19 | 1,846,895 | +0.18(+0.25%) |
Sep 11, 2012 | 71.67 | 72.70 | 71.67 | 72.00 | 2,338,854 | +0.63(+0.88%) |
Sep 10, 2012 | 72.70 | 73.27 | 71.21 | 71.37 | 3,337,885 | -2.33(-3.16%) |
Sep 07, 2012 | 72.44 | 74.32 | 72.44 | 73.70 | 2,862,535 | +1.57(+2.17%) |
Sep 06, 2012 | 70.74 | 73.03 | 70.74 | 72.14 | 3,766,229 | +2.27(+3.25%) |
Sep 05, 2012 | 69.99 | 70.40 | 69.48 | 69.86 | 2,465,460 | +0.03(+0.04%) |
Sep 04, 2012 | 71.15 | 71.15 | 69.50 | 69.83 | 2,682,521 | -1.33(-1.87%) |
Aug 31, 2012 | 70.99 | 71.38 | 69.99 | 71.17 | 2,657,003 | +1.00(+1.43%) |
Aug 30, 2012 | 70.30 | 71.67 | 70.00 | 70.16 | 2,796,310 | -1.44(-2.01%) |
Aug 29, 2012 | 70.56 | 71.94 | 70.28 | 71.60 | 2,599,902 | -0.64(-0.89%) |
Aug 27, 2012 | 73.56 | 73.71 | 72.08 | 72.25 | 2,066,052 | -1.11(-1.51%) |
Aug 24, 2012 | 73.32 | 73.86 | 72.72 | 73.35 | 1,876,130 | -0.23(-0.31%) |
Aug 23, 2012 | 74.02 | 74.58 | 73.32 | 73.58 | 2,024,561 | -0.83(-1.11%) |
Aug 22, 2012 | 75.16 | 75.20 | 73.38 | 74.41 | 2,930,931 | -0.94(-1.25%) |
Aug 21, 2012 | 75.65 | 77.41 | 74.94 | 75.35 | 3,339,026 | +0.07(+0.10%) |
Aug 20, 2012 | 75.12 | 75.44 | 74.34 | 75.27 | 2,478,239 | +0.01(+0.02%) |
Aug 17, 2012 | 75.51 | 75.65 | 75.01 | 75.26 | 2,429,738 | +0.27(+0.36%) |
Aug 16, 2012 | 73.31 | 75.64 | 73.19 | 74.99 | 3,041,944 | +1.50(+2.04%) |
Aug 15, 2012 | 72.65 | 73.71 | 72.27 | 73.49 | 2,544,373 | -0.10(-0.14%) |
Aug 14, 2012 | 74.02 | 74.19 | 73.24 | 73.59 | 1,838,498 | +0.13(+0.18%) |
Aug 13, 2012 | 73.92 | 73.92 | 72.50 | 73.46 | 1,910,098 | -0.43(-0.58%) |
Aug 10, 2012 | 73.26 | 73.98 | 73.18 | 73.89 | 1,980,939 | +0.02(+0.03%) |
Aug 09, 2012 | 73.51 | 74.16 | 73.19 | 73.86 | 2,602,506 | +0.20(+0.28%) |
Aug 08, 2012 | 72.92 | 73.92 | 72.86 | 73.66 | 2,531,494 | -0.01(-0.01%) |
Aug 07, 2012 | 71.95 | 74.75 | 71.95 | 73.67 | 4,871,620 | +1.99(+2.78%) |
Aug 06, 2012 | 72.54 | 73.13 | 71.53 | 71.68 | 2,517,940 | -0.53(-0.73%) |
Aug 03, 2012 | 70.82 | 73.17 | 70.39 | 72.20 | 4,527,863 | +2.67(+3.84%) |
Aug 02, 2012 | 69.90 | 71.33 | 67.83 | 69.53 | 5,520,186 | +1.25(+1.84%) |
Aug 01, 2012 | 70.87 | 70.91 | 67.91 | 68.28 | 3,595,152 | -1.66(-2.38%) |
Jul 31, 2012 | 68.57 | 71.39 | 68.07 | 69.94 | 6,936,051 | +3.95(+5.99%) |
Jul 30, 2012 | 67.42 | 67.42 | 65.53 | 65.99 | 4,234,891 | -1.56(-2.31%) |
Jul 27, 2012 | 65.44 | 67.92 | 65.38 | 67.55 | 3,500,057 | +2.57(+3.96%) |
Jul 26, 2012 | 64.68 | 65.19 | 63.66 | 64.97 | 3,029,517 | +1.47(+2.31%) |
Jul 25, 2012 | 64.48 | 64.90 | 62.79 | 63.51 | 2,611,631 | +0.16(+0.25%) |
Jul 24, 2012 | 64.18 | 64.35 | 62.68 | 63.35 | 2,767,457 | -0.44(-0.69%) |
Jul 23, 2012 | 61.52 | 64.54 | 61.52 | 63.79 | 3,972,459 | +1.00(+1.59%) |
Jul 20, 2012 | 64.12 | 64.22 | 62.54 | 62.79 | 3,824,974 | -1.90(-2.94%) |
Jul 19, 2012 | 63.86 | 65.14 | 63.71 | 64.69 | 3,065,297 | +0.85(+1.33%) |
Jul 18, 2012 | 62.79 | 64.65 | 62.23 | 63.84 | 5,539,820 | +0.74(+1.17%) |
Jul 17, 2012 | 63.49 | 63.52 | 62.00 | 63.11 | 3,077,817 | -0.02(-0.03%) |
Jul 16, 2012 | 64.18 | 64.18 | 62.91 | 63.13 | 4,894,072 | -1.51(-2.34%) |
Jul 13, 2012 | 62.95 | 64.78 | 62.43 | 64.64 | 5,946,986 | +2.09(+3.33%) |
Jul 12, 2012 | 60.80 | 63.12 | 59.95 | 62.55 | 8,248,177 | +1.63(+2.68%) |
Jul 11, 2012 | 62.73 | 62.95 | 60.74 | 60.92 | 11,903,101 | -2.47(-3.89%) |
Jul 10, 2012 | 70.48 | 71.01 | 62.05 | 63.38 | 16,766,831 | -6.22(-8.94%) |
Jul 09, 2012 | 69.98 | 70.43 | 69.10 | 69.61 | 1,994,391 | -0.62(-0.88%) |
Jul 06, 2012 | 70.36 | 70.39 | 68.96 | 70.23 | 3,546,929 | -2.20(-3.04%) |
Jul 05, 2012 | 72.20 | 73.41 | 71.91 | 72.43 | 3,130,625 | -0.61(-0.83%) |
Jul 03, 2012 | 70.50 | 73.81 | 70.32 | 73.03 | 3,435,047 | +2.96(+4.23%) |
Jul 02, 2012 | 70.68 | 71.13 | 69.05 | 70.07 | 3,189,542 | -0.61(-0.86%) |
Jun 29, 2012 | 69.87 | 71.54 | 69.40 | 70.68 | 5,712,218 | +3.39(+5.04%) |
Jun 28, 2012 | 65.39 | 67.30 | 65.39 | 67.29 | 3,457,680 | +1.19(+1.80%) |
Jun 27, 2012 | 65.76 | 66.20 | 64.76 | 66.10 | 3,913,470 | +0.71(+1.09%) |
Jun 26, 2012 | 65.63 | 65.84 | 64.41 | 65.38 | 2,563,076 | -0.12(-0.19%) |
Jun 25, 2012 | 64.95 | 65.96 | 64.86 | 65.51 | 2,939,343 | -0.42(-0.63%) |
Jun 22, 2012 | 67.18 | 67.29 | 65.52 | 65.92 | 5,064,809 | -0.80(-1.19%) |
Jun 21, 2012 | 69.53 | 69.91 | 66.59 | 66.72 | 3,298,106 | -2.86(-4.11%) |
Jun 20, 2012 | 70.81 | 70.81 | 68.80 | 69.58 | 4,895,993 | -0.90(-1.28%) |
Jun 19, 2012 | 69.12 | 71.22 | 69.12 | 70.48 | 3,728,005 | +1.66(+2.42%) |
Jun 18, 2012 | 68.41 | 69.34 | 67.96 | 68.82 | 2,544,029 | -0.24(-0.35%) |
Jun 15, 2012 | 68.46 | 69.09 | 68.02 | 69.06 | 2,721,773 | +1.12(+1.65%) |
Jun 14, 2012 | 68.63 | 68.63 | 67.01 | 67.94 | 3,467,008 | -0.36(-0.53%) |
Jun 13, 2012 | 69.61 | 70.44 | 67.95 | 68.30 | 3,579,920 | -2.25(-3.18%) |
Jun 12, 2012 | 67.83 | 70.65 | 67.49 | 70.55 | 5,215,769 | +3.10(+4.60%) |
Jun 11, 2012 | 71.63 | 71.81 | 67.28 | 67.45 | 4,796,572 | -3.15(-4.46%) |
Jun 08, 2012 | 69.80 | 70.81 | 69.41 | 70.60 | 3,532,540 | -0.36(-0.50%) |
Jun 07, 2012 | 71.94 | 73.33 | 70.82 | 70.95 | 6,165,077 | +1.12(+1.61%) |
Jun 06, 2012 | 68.23 | 69.83 | 67.86 | 69.83 | 3,999,449 | +2.49(+3.70%) |
Jun 05, 2012 | 66.32 | 67.80 | 66.30 | 67.34 | 3,171,551 | +0.47(+0.71%) |
Jun 04, 2012 | 67.10 | 68.37 | 65.23 | 66.86 | 5,076,973 | -1.37(-2.01%) |
Jun 01, 2012 | 69.07 | 69.36 | 67.99 | 68.23 | 3,686,095 | -2.47(-3.50%) |
May 31, 2012 | 71.47 | 71.68 | 69.60 | 70.71 | 4,061,248 | -1.50(-2.07%) |
May 30, 2012 | 72.45 | 72.84 | 71.34 | 72.20 | 2,642,777 | -1.50(-2.04%) |
May 29, 2012 | 73.42 | 74.33 | 72.69 | 73.70 | 3,139,340 | +1.54(+2.13%) |
May 25, 2012 | 72.86 | 73.29 | 71.87 | 72.17 | 2,537,186 | -0.96(-1.31%) |
May 24, 2012 | 74.52 | 74.70 | 72.20 | 73.12 | 2,129,000 | -0.92(-1.24%) |
May 23, 2012 | 72.73 | 74.06 | 71.80 | 74.04 | 3,140,546 | +0.42(+0.57%) |
May 22, 2012 | 73.08 | 74.75 | 72.65 | 73.62 | 3,557,149 | +1.06(+1.46%) |
May 21, 2012 | 71.42 | 72.86 | 71.29 | 72.56 | 2,930,719 | +1.67(+2.36%) |
May 18, 2012 | 71.14 | 72.25 | 70.43 | 70.89 | 3,435,438 | +0.34(+0.48%) |
May 17, 2012 | 73.27 | 73.58 | 70.27 | 70.55 | 4,710,618 | -2.82(-3.85%) |
May 16, 2012 | 75.66 | 75.86 | 73.31 | 73.38 | 3,373,851 | -1.43(-1.91%) |
May 15, 2012 | 75.48 | 75.87 | 74.52 | 74.81 | 2,467,978 | -0.50(-0.67%) |
May 14, 2012 | 76.16 | 76.60 | 75.21 | 75.31 | 2,783,560 | -2.04(-2.64%) |
May 11, 2012 | 76.05 | 77.99 | 76.00 | 77.35 | 2,432,171 | +0.44(+0.57%) |
May 10, 2012 | 79.14 | 79.32 | 76.55 | 76.91 | 3,034,503 | -0.63(-0.82%) |
May 09, 2012 | 76.40 | 79.33 | 76.10 | 77.54 | 5,724,138 | -0.11(-0.14%) |
May 08, 2012 | 76.23 | 77.92 | 74.83 | 77.65 | 5,189,764 | +1.01(+1.32%) |
May 07, 2012 | 76.11 | 78.14 | 75.68 | 76.64 | 4,437,076 | -1.17(-1.50%) |
May 04, 2012 | 79.48 | 79.81 | 76.59 | 77.81 | 4,513,466 | -2.42(-3.02%) |
May 03, 2012 | 81.29 | 81.61 | 79.73 | 80.23 | 3,873,362 | -1.49(-1.82%) |
May 02, 2012 | 80.28 | 82.19 | 79.59 | 81.72 | 4,070,211 | +0.98(+1.21%) |