Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 112.01 | 113.04 | 110.01 | 110.88 | 766,641 | -1.48(-1.32%) |
Apr 29, 2013 | 113.70 | 114.65 | 111.69 | 112.36 | 652,965 | -1.00(-0.88%) |
Apr 26, 2013 | 113.98 | 114.46 | 112.63 | 113.36 | 412,548 | -0.39(-0.34%) |
Apr 25, 2013 | 114.34 | 115.91 | 113.42 | 113.75 | 457,957 | -0.23(-0.20%) |
Apr 24, 2013 | 116.10 | 116.71 | 113.80 | 113.98 | 463,674 | -1.02(-0.89%) |
Apr 23, 2013 | 113.72 | 115.62 | 113.35 | 115.00 | 1,001,067 | +2.28(+2.02%) |
Apr 22, 2013 | 111.68 | 112.69 | 109.29 | 112.72 | 480,451 | +1.26(+1.13%) |
Apr 19, 2013 | 109.06 | 111.89 | 108.42 | 111.46 | 332,108 | +2.88(+2.65%) |
Apr 18, 2013 | 110.94 | 111.23 | 108.32 | 108.58 | 361,244 | -2.23(-2.01%) |
Apr 17, 2013 | 112.88 | 112.88 | 109.07 | 110.81 | 717,352 | -2.77(-2.44%) |
Apr 16, 2013 | 111.19 | 113.85 | 109.91 | 113.58 | 736,949 | +3.95(+3.60%) |
Apr 15, 2013 | 115.06 | 115.95 | 109.46 | 109.63 | 952,305 | -6.64(-5.71%) |
Apr 12, 2013 | 116.19 | 117.97 | 115.86 | 116.27 | 392,360 | -0.36(-0.31%) |
Apr 11, 2013 | 114.45 | 117.22 | 114.05 | 116.63 | 653,297 | +2.40(+2.10%) |
Apr 10, 2013 | 113.99 | 114.45 | 112.35 | 114.23 | 435,467 | +0.73(+0.64%) |
Apr 09, 2013 | 113.57 | 114.22 | 111.88 | 113.50 | 468,590 | +0.29(+0.26%) |
Apr 08, 2013 | 111.70 | 113.40 | 111.46 | 113.21 | 829,117 | +1.17(+1.04%) |
Apr 05, 2013 | 105.97 | 112.50 | 105.02 | 112.04 | 881,327 | +3.31(+3.04%) |
Apr 04, 2013 | 109.66 | 110.50 | 108.07 | 108.73 | 584,816 | -0.48(-0.44%) |
Apr 03, 2013 | 111.66 | 111.83 | 107.26 | 109.21 | 1,041,997 | -2.11(-1.90%) |
Apr 02, 2013 | 112.61 | 113.24 | 110.61 | 111.32 | 607,150 | -1.02(-0.91%) |
Apr 01, 2013 | 113.12 | 114.22 | 111.26 | 112.34 | 696,467 | -0.78(-0.69%) |
Mar 28, 2013 | 112.67 | 114.08 | 112.35 | 113.12 | 498,174 | +0.62(+0.55%) |
Mar 27, 2013 | 111.66 | 112.84 | 111.27 | 112.50 | 534,000 | -0.50(-0.44%) |
Mar 26, 2013 | 111.35 | 113.25 | 111.35 | 113.00 | 769,096 | +2.09(+1.88%) |
Mar 25, 2013 | 110.86 | 113.35 | 110.13 | 110.91 | 523,503 | +0.50(+0.45%) |
Mar 22, 2013 | 111.91 | 112.57 | 110.13 | 110.41 | 640,991 | -0.88(-0.79%) |
Mar 21, 2013 | 113.38 | 114.06 | 110.88 | 111.29 | 548,245 | -3.30(-2.88%) |
Mar 20, 2013 | 113.59 | 115.32 | 113.14 | 114.59 | 773,794 | +1.95(+1.73%) |
Mar 19, 2013 | 114.54 | 115.00 | 111.36 | 112.64 | 723,407 | -1.32(-1.16%) |
Mar 18, 2013 | 112.03 | 114.59 | 111.72 | 113.96 | 710,661 | +0.34(+0.30%) |
Mar 15, 2013 | 113.30 | 114.16 | 112.75 | 113.62 | 1,276,218 | +0.10(+0.09%) |
Mar 14, 2013 | 112.74 | 113.54 | 112.39 | 113.52 | 752,669 | +0.93(+0.83%) |
Mar 13, 2013 | 112.50 | 113.27 | 112.11 | 112.59 | 733,857 | +0.10(+0.09%) |
Mar 12, 2013 | 112.75 | 112.92 | 111.74 | 112.49 | 660,143 | -0.28(-0.25%) |
Mar 11, 2013 | 112.20 | 113.45 | 112.09 | 112.77 | 676,879 | +0.47(+0.42%) |
Mar 08, 2013 | 113.15 | 113.73 | 111.23 | 112.30 | 566,798 | +0.34(+0.30%) |
Mar 07, 2013 | 111.28 | 112.25 | 110.77 | 111.96 | 621,263 | +0.60(+0.54%) |
Mar 06, 2013 | 110.54 | 111.86 | 110.13 | 111.36 | 941,216 | +1.11(+1.01%) |
Mar 05, 2013 | 108.24 | 110.50 | 108.24 | 110.25 | 1,020,981 | +2.20(+2.04%) |
Mar 04, 2013 | 105.96 | 109.22 | 105.96 | 108.05 | 1,052,376 | +1.62(+1.52%) |
Mar 01, 2013 | 105.08 | 107.39 | 104.28 | 106.43 | 802,165 | +0.41(+0.39%) |
Feb 28, 2013 | 106.81 | 107.15 | 105.71 | 106.02 | 769,506 | -0.13(-0.12%) |
Feb 27, 2013 | 104.52 | 107.52 | 104.34 | 106.15 | 772,061 | +1.54(+1.47%) |
Feb 26, 2013 | 101.71 | 104.87 | 101.41 | 104.61 | 858,275 | +3.11(+3.06%) |
Feb 25, 2013 | 107.60 | 107.99 | 101.26 | 101.50 | 1,435,004 | -5.24(-4.91%) |
Feb 22, 2013 | 102.22 | 107.01 | 102.11 | 106.74 | 2,146,874 | +4.53(+4.43%) |
Feb 21, 2013 | 104.00 | 105.00 | 100.96 | 102.21 | 1,759,051 | -1.29(-1.25%) |
Feb 20, 2013 | 108.50 | 108.70 | 103.45 | 103.50 | 1,440,013 | -5.28(-4.85%) |
Feb 19, 2013 | 107.76 | 109.30 | 106.92 | 108.78 | 516,412 | +0.98(+0.91%) |
Feb 15, 2013 | 107.03 | 108.92 | 107.03 | 107.80 | 656,210 | +0.75(+0.70%) |
Feb 14, 2013 | 107.34 | 108.80 | 106.86 | 107.05 | 448,157 | -0.52(-0.48%) |
Feb 13, 2013 | 106.48 | 107.64 | 105.99 | 107.57 | 689,895 | +1.19(+1.12%) |
Feb 12, 2013 | 104.91 | 107.21 | 104.76 | 106.38 | 557,782 | +1.54(+1.47%) |
Feb 11, 2013 | 103.04 | 104.99 | 102.86 | 104.84 | 645,477 | +1.73(+1.68%) |
Feb 08, 2013 | 101.73 | 103.27 | 101.73 | 103.11 | 353,622 | +1.37(+1.35%) |
Feb 07, 2013 | 103.17 | 103.17 | 100.52 | 101.74 | 720,971 | -0.97(-0.94%) |
Feb 06, 2013 | 102.74 | 103.17 | 101.73 | 102.71 | 388,046 | +0.44(+0.43%) |
Feb 04, 2013 | 101.46 | 103.18 | 101.40 | 102.27 | 324,891 | -0.15(-0.15%) |
Feb 01, 2013 | 102.65 | 105.00 | 102.31 | 102.42 | 658,351 | +0.76(+0.75%) |
Jan 31, 2013 | 101.50 | 102.33 | 100.63 | 101.66 | 630,933 | -0.33(-0.32%) |
Jan 30, 2013 | 104.75 | 105.26 | 101.69 | 101.99 | 747,050 | -2.57(-2.46%) |
Jan 29, 2013 | 103.67 | 104.82 | 102.74 | 104.56 | 657,620 | +1.79(+1.74%) |
Jan 28, 2013 | 102.47 | 103.93 | 102.14 | 102.77 | 754,400 | +0.30(+0.29%) |
Jan 25, 2013 | 100.96 | 102.52 | 100.13 | 102.47 | 749,827 | +1.77(+1.76%) |
Jan 24, 2013 | 98.40 | 101.20 | 98.40 | 100.70 | 1,208,862 | +1.87(+1.89%) |
Jan 23, 2013 | 97.00 | 98.85 | 96.94 | 98.83 | 559,725 | +1.68(+1.73%) |
Jan 22, 2013 | 98.47 | 98.47 | 96.70 | 97.15 | 538,589 | +0.85(+0.88%) |
Jan 18, 2013 | 97.19 | 97.29 | 95.38 | 96.30 | 376,649 | -0.58(-0.60%) |
Jan 17, 2013 | 95.11 | 97.05 | 94.69 | 96.88 | 839,761 | +3.28(+3.50%) |
Jan 16, 2013 | 93.86 | 94.57 | 93.43 | 93.60 | 186,255 | -0.56(-0.59%) |
Jan 15, 2013 | 93.45 | 94.32 | 93.45 | 94.16 | 564,750 | +0.08(+0.09%) |
Jan 14, 2013 | 94.17 | 94.82 | 93.59 | 94.08 | 454,028 | -0.15(-0.16%) |
Jan 11, 2013 | 94.85 | 95.61 | 93.72 | 94.23 | 385,446 | -0.20(-0.21%) |
Jan 10, 2013 | 95.00 | 95.00 | 93.38 | 94.43 | 912,358 | -0.10(-0.11%) |
Jan 09, 2013 | 93.71 | 94.78 | 93.46 | 94.53 | 731,423 | +1.23(+1.32%) |
Jan 08, 2013 | 92.71 | 93.39 | 91.30 | 93.30 | 844,939 | +0.56(+0.60%) |
Jan 07, 2013 | 93.43 | 93.73 | 92.36 | 92.74 | 585,126 | -0.78(-0.83%) |
Jan 04, 2013 | 93.32 | 94.09 | 93.15 | 93.52 | 700,687 | +0.25(+0.27%) |
Jan 03, 2013 | 93.00 | 94.15 | 92.66 | 93.27 | 808,982 | +0.10(+0.11%) |
Jan 02, 2013 | 93.51 | 93.51 | 90.47 | 93.17 | 991,057 | +2.70(+2.98%) |
Dec 31, 2012 | 89.41 | 90.51 | 89.08 | 90.47 | 861,606 | +1.03(+1.15%) |
Dec 28, 2012 | 89.30 | 90.08 | 88.90 | 89.44 | 427,649 | -0.38(-0.42%) |
Dec 27, 2012 | 89.65 | 90.12 | 88.41 | 89.82 | 739,586 | +0.19(+0.21%) |
Dec 26, 2012 | 90.11 | 90.74 | 89.53 | 89.63 | 754,457 | -0.41(-0.46%) |
Dec 24, 2012 | 91.30 | 91.54 | 89.14 | 90.04 | 557,571 | -1.25(-1.37%) |
Dec 21, 2012 | 86.81 | 93.95 | 86.54 | 91.29 | 3,043,147 | +4.25(+4.88%) |
Dec 20, 2012 | 84.57 | 87.93 | 84.46 | 87.04 | 886,453 | +2.77(+3.29%) |
Dec 19, 2012 | 85.15 | 85.55 | 84.04 | 84.27 | 412,466 | -0.81(-0.95%) |
Dec 18, 2012 | 82.39 | 85.16 | 81.96 | 85.08 | 548,695 | +3.12(+3.81%) |
Dec 17, 2012 | 81.73 | 82.43 | 81.19 | 81.96 | 631,144 | +0.46(+0.56%) |
Dec 14, 2012 | 81.25 | 82.10 | 80.86 | 81.50 | 558,656 | +0.03(+0.04%) |
Dec 13, 2012 | 81.84 | 82.35 | 80.63 | 81.47 | 294,940 | -0.25(-0.31%) |
Dec 12, 2012 | 81.98 | 82.84 | 81.24 | 81.72 | 522,569 | +0.17(+0.21%) |
Dec 11, 2012 | 82.27 | 82.44 | 81.00 | 81.55 | 585,175 | -0.54(-0.66%) |
Dec 10, 2012 | 82.82 | 83.51 | 81.50 | 82.09 | 496,213 | -0.75(-0.91%) |
Dec 07, 2012 | 83.80 | 84.17 | 82.41 | 82.84 | 246,789 | -0.54(-0.65%) |
Dec 06, 2012 | 83.18 | 83.76 | 81.89 | 83.38 | 978,019 | +0.44(+0.53%) |
Dec 05, 2012 | 86.00 | 86.24 | 82.77 | 82.94 | 573,050 | -2.93(-3.41%) |
Dec 04, 2012 | 86.13 | 86.37 | 84.80 | 85.87 | 384,159 | -0.12(-0.14%) |
Nov 30, 2012 | 85.95 | 86.07 | 85.41 | 85.99 | 568,890 | +0.04(+0.05%) |
Nov 29, 2012 | 85.38 | 86.70 | 85.34 | 85.95 | 489,982 | +0.94(+1.11%) |
Nov 28, 2012 | 84.68 | 85.22 | 83.47 | 85.01 | 275,140 | +0.09(+0.11%) |
Nov 27, 2012 | 84.72 | 85.94 | 84.72 | 84.92 | 467,244 | -0.12(-0.14%) |
Nov 26, 2012 | 86.76 | 87.21 | 84.97 | 85.04 | 404,810 | -2.06(-2.37%) |
Nov 23, 2012 | 87.23 | 87.70 | 86.48 | 87.10 | 206,410 | +1.24(+1.44%) |
Nov 21, 2012 | 85.50 | 87.55 | 85.31 | 85.86 | 299,796 | +0.22(+0.26%) |
Nov 20, 2012 | 83.03 | 85.64 | 82.98 | 85.64 | 499,898 | +2.36(+2.83%) |
Nov 19, 2012 | 82.68 | 84.67 | 81.93 | 83.28 | 294,725 | +2.01(+2.47%) |
Nov 16, 2012 | 80.58 | 82.24 | 80.24 | 81.27 | 485,966 | +1.00(+1.25%) |
Nov 15, 2012 | 82.21 | 82.80 | 79.82 | 80.27 | 1,162,425 | -2.30(-2.79%) |
Nov 14, 2012 | 84.30 | 84.55 | 82.24 | 82.57 | 520,623 | -1.36(-1.62%) |
Nov 13, 2012 | 83.84 | 85.54 | 83.55 | 83.93 | 500,462 | +0.11(+0.13%) |
Nov 12, 2012 | 84.97 | 85.46 | 83.42 | 83.82 | 452,935 | -0.71(-0.84%) |
Nov 09, 2012 | 85.32 | 86.56 | 84.05 | 84.53 | 614,052 | -1.23(-1.43%) |
Nov 08, 2012 | 85.72 | 86.56 | 85.32 | 85.76 | 378,776 | -0.02(-0.02%) |
Nov 07, 2012 | 86.71 | 88.09 | 85.74 | 85.78 | 841,695 | -2.02(-2.30%) |
Nov 06, 2012 | 88.62 | 88.89 | 87.16 | 87.80 | 544,598 | -1.09(-1.23%) |
Nov 05, 2012 | 87.00 | 89.28 | 86.63 | 88.89 | 896,234 | +2.13(+2.46%) |
Nov 02, 2012 | 86.00 | 88.49 | 84.78 | 86.76 | 1,040,684 | +1.86(+2.19%) |
Nov 01, 2012 | 85.00 | 86.64 | 83.67 | 84.90 | 1,005,777 | +1.43(+1.71%) |
Oct 31, 2012 | 81.71 | 86.28 | 81.71 | 83.47 | 763,695 | +3.20(+3.99%) |
Oct 26, 2012 | 81.09 | 80.27 | 80.27 | 80.27 | 306,200 | -0.72(-0.89%) |
Oct 25, 2012 | 82.32 | 82.95 | 80.04 | 80.99 | 324,435 | -0.51(-0.63%) |
Oct 24, 2012 | 81.36 | 82.11 | 80.69 | 81.50 | 784,888 | +1.09(+1.36%) |
Oct 23, 2012 | 80.45 | 80.86 | 79.22 | 80.41 | 386,988 | -1.05(-1.29%) |
Oct 19, 2012 | 82.25 | 82.59 | 81.00 | 81.46 | 372,068 | -0.96(-1.16%) |
Oct 18, 2012 | 81.63 | 82.61 | 81.31 | 82.42 | 377,208 | +0.75(+0.92%) |
Oct 17, 2012 | 80.38 | 83.35 | 80.38 | 81.67 | 606,823 | +1.10(+1.37%) |
Oct 16, 2012 | 81.09 | 82.16 | 80.45 | 80.57 | 493,737 | -0.01(-0.01%) |
Oct 15, 2012 | 78.76 | 80.88 | 78.00 | 80.58 | 369,039 | +2.36(+3.02%) |
Oct 12, 2012 | 78.39 | 78.98 | 77.67 | 78.22 | 215,777 | -0.08(-0.10%) |
Oct 11, 2012 | 79.46 | 79.46 | 77.88 | 78.30 | 354,814 | -0.31(-0.39%) |
Oct 10, 2012 | 79.25 | 79.50 | 78.34 | 78.61 | 310,927 | -0.52(-0.66%) |
Oct 09, 2012 | 81.40 | 81.68 | 79.09 | 79.13 | 530,757 | -2.87(-3.50%) |
Oct 08, 2012 | 81.54 | 82.46 | 81.16 | 82.00 | 261,025 | +0.03(+0.04%) |
Oct 05, 2012 | 81.22 | 82.70 | 80.57 | 81.97 | 462,244 | +1.52(+1.89%) |
Oct 04, 2012 | 80.83 | 81.26 | 80.10 | 80.45 | 352,937 | -0.36(-0.45%) |
Oct 03, 2012 | 79.90 | 81.62 | 79.40 | 80.81 | 386,340 | +1.33(+1.67%) |
Oct 02, 2012 | 78.78 | 79.83 | 78.73 | 79.48 | 358,201 | +0.84(+1.07%) |
Oct 01, 2012 | 80.09 | 80.54 | 77.78 | 78.64 | 553,438 | -1.38(-1.72%) |
Sep 28, 2012 | 78.87 | 80.02 | 77.73 | 80.02 | 799,988 | +0.49(+0.62%) |
Sep 27, 2012 | 78.74 | 79.85 | 77.71 | 79.53 | 379,511 | +1.20(+1.53%) |
Sep 26, 2012 | 80.59 | 80.59 | 77.53 | 78.33 | 488,324 | -2.04(-2.54%) |
Sep 25, 2012 | 81.55 | 82.76 | 80.29 | 80.37 | 606,922 | -0.79(-0.97%) |
Sep 24, 2012 | 82.18 | 82.30 | 80.31 | 81.16 | 721,146 | -1.43(-1.73%) |
Sep 21, 2012 | 79.96 | 82.68 | 79.85 | 82.59 | 1,561,896 | +3.00(+3.77%) |
Sep 20, 2012 | 78.81 | 80.00 | 78.23 | 79.59 | 504,609 | +0.76(+0.96%) |
Sep 19, 2012 | 78.19 | 79.67 | 77.79 | 78.83 | 464,661 | +0.94(+1.21%) |
Sep 18, 2012 | 77.99 | 78.14 | 76.55 | 77.89 | 442,157 | -0.26(-0.33%) |
Sep 17, 2012 | 78.82 | 78.82 | 77.36 | 78.15 | 277,267 | -0.77(-0.98%) |
Sep 14, 2012 | 78.00 | 79.36 | 77.67 | 78.92 | 542,703 | +1.32(+1.70%) |
Sep 13, 2012 | 74.47 | 77.76 | 73.83 | 77.60 | 713,468 | +3.10(+4.16%) |
Sep 12, 2012 | 74.05 | 74.64 | 73.75 | 74.50 | 217,262 | +0.74(+1.00%) |
Sep 11, 2012 | 73.64 | 74.29 | 73.40 | 73.76 | 144,788 | +0.12(+0.16%) |
Sep 10, 2012 | 74.23 | 74.70 | 73.47 | 73.64 | 229,970 | -0.59(-0.79%) |
Sep 07, 2012 | 74.31 | 74.61 | 73.54 | 74.23 | 307,900 | +0.02(+0.03%) |
Sep 06, 2012 | 73.60 | 74.59 | 73.41 | 74.21 | 598,322 | +0.94(+1.28%) |
Sep 05, 2012 | 72.98 | 73.57 | 72.39 | 73.27 | 412,289 | +0.57(+0.78%) |
Sep 04, 2012 | 71.93 | 73.22 | 70.84 | 72.70 | 695,830 | +0.65(+0.90%) |
Aug 31, 2012 | 72.78 | 72.85 | 71.68 | 72.05 | 342,941 | +0.00(+0.00%) |
Aug 30, 2012 | 71.77 | 72.35 | 71.01 | 72.05 | 204,031 | -0.32(-0.44%) |
Aug 29, 2012 | 71.92 | 72.95 | 71.90 | 72.37 | 244,800 | +0.47(+0.65%) |
Aug 27, 2012 | 73.51 | 73.52 | 71.65 | 71.90 | 298,391 | -0.93(-1.28%) |
Aug 24, 2012 | 72.01 | 73.30 | 71.82 | 72.83 | 380,709 | +0.84(+1.17%) |
Aug 23, 2012 | 72.23 | 73.74 | 71.59 | 71.99 | 620,450 | -0.22(-0.30%) |
Aug 22, 2012 | 72.86 | 73.46 | 71.84 | 72.21 | 387,380 | -0.73(-1.00%) |
Aug 21, 2012 | 73.38 | 73.89 | 72.43 | 72.94 | 322,467 | -0.05(-0.07%) |
Aug 20, 2012 | 74.62 | 75.10 | 72.62 | 72.99 | 445,190 | -2.06(-2.74%) |
Aug 17, 2012 | 74.29 | 75.13 | 73.81 | 75.05 | 396,019 | +0.87(+1.17%) |
Aug 16, 2012 | 72.65 | 74.44 | 72.34 | 74.18 | 628,216 | +1.43(+1.97%) |
Aug 15, 2012 | 73.02 | 73.40 | 72.26 | 72.75 | 342,975 | -0.18(-0.25%) |
Aug 14, 2012 | 73.32 | 73.67 | 72.69 | 72.93 | 402,657 | +0.33(+0.45%) |
Aug 13, 2012 | 71.71 | 72.76 | 71.31 | 72.60 | 380,370 | +0.67(+0.93%) |
Aug 10, 2012 | 71.99 | 72.64 | 71.36 | 71.93 | 197,674 | -0.49(-0.68%) |
Aug 09, 2012 | 71.29 | 73.20 | 70.94 | 72.42 | 379,029 | +1.16(+1.63%) |
Aug 08, 2012 | 71.69 | 72.66 | 71.23 | 71.26 | 446,129 | -0.75(-1.04%) |
Aug 07, 2012 | 72.32 | 73.48 | 71.40 | 72.01 | 657,961 | +0.46(+0.64%) |
Aug 06, 2012 | 69.84 | 71.99 | 69.65 | 71.55 | 633,599 | +1.71(+2.45%) |
Aug 03, 2012 | 67.52 | 70.37 | 65.70 | 69.84 | 1,530,799 | +3.82(+5.79%) |
Aug 02, 2012 | 64.69 | 66.08 | 64.22 | 66.02 | 891,691 | +0.25(+0.38%) |
Aug 01, 2012 | 66.91 | 67.26 | 65.41 | 65.77 | 549,898 | -0.66(-0.99%) |
Jul 31, 2012 | 67.69 | 68.59 | 66.13 | 66.43 | 986,015 | -2.08(-3.04%) |
Jul 30, 2012 | 71.07 | 71.08 | 66.81 | 68.51 | 809,703 | -3.04(-4.25%) |
Jul 27, 2012 | 70.98 | 72.23 | 70.43 | 71.55 | 366,177 | +0.90(+1.27%) |
Jul 26, 2012 | 69.87 | 70.93 | 69.46 | 70.65 | 684,546 | +2.04(+2.97%) |
Jul 25, 2012 | 70.15 | 71.05 | 68.41 | 68.61 | 473,314 | -0.98(-1.41%) |
Jul 24, 2012 | 71.15 | 71.39 | 69.14 | 69.59 | 393,121 | -1.69(-2.37%) |
Jul 23, 2012 | 70.98 | 72.53 | 70.48 | 71.28 | 395,192 | -1.27(-1.75%) |
Jul 20, 2012 | 72.07 | 73.01 | 72.03 | 72.55 | 617,040 | +0.00(+0.00%) |
Jul 19, 2012 | 71.75 | 72.75 | 69.80 | 72.55 | 716,278 | +1.09(+1.53%) |
Jul 18, 2012 | 69.06 | 71.49 | 68.87 | 71.46 | 392,233 | +2.15(+3.10%) |
Jul 17, 2012 | 69.02 | 69.57 | 67.55 | 69.31 | 226,536 | +0.46(+0.67%) |
Jul 16, 2012 | 69.59 | 69.81 | 68.02 | 68.85 | 242,271 | -1.00(-1.43%) |
Jul 13, 2012 | 69.37 | 70.76 | 69.15 | 69.85 | 411,495 | +0.85(+1.23%) |
Jul 12, 2012 | 66.99 | 69.42 | 66.14 | 69.00 | 530,046 | +1.58(+2.34%) |
Jul 11, 2012 | 67.98 | 68.35 | 66.54 | 67.42 | 318,782 | -0.54(-0.79%) |
Jul 10, 2012 | 69.96 | 70.44 | 67.60 | 67.96 | 535,733 | -1.80(-2.58%) |
Jul 09, 2012 | 69.68 | 69.83 | 68.73 | 69.76 | 170,633 | -0.15(-0.21%) |
Jul 06, 2012 | 69.30 | 70.27 | 68.54 | 69.91 | 309,127 | -0.02(-0.03%) |
Jul 05, 2012 | 69.88 | 70.50 | 69.19 | 69.93 | 393,207 | -0.04(-0.06%) |
Jul 03, 2012 | 70.18 | 70.18 | 69.38 | 69.97 | 251,896 | -0.08(-0.11%) |
Jul 02, 2012 | 69.83 | 70.38 | 69.32 | 70.05 | 611,803 | +0.22(+0.32%) |
Jun 29, 2012 | 68.52 | 69.92 | 67.80 | 69.83 | 442,181 | +2.90(+4.33%) |
Jun 28, 2012 | 65.38 | 66.94 | 64.83 | 66.93 | 274,463 | +1.11(+1.69%) |
Jun 27, 2012 | 66.37 | 67.52 | 65.14 | 65.82 | 471,874 | -0.41(-0.62%) |
Jun 26, 2012 | 64.04 | 66.66 | 62.66 | 66.23 | 769,897 | +2.32(+3.63%) |
Jun 25, 2012 | 63.61 | 64.28 | 62.79 | 63.91 | 468,946 | -0.55(-0.85%) |
Jun 22, 2012 | 65.64 | 65.94 | 63.94 | 64.46 | 486,404 | -0.86(-1.32%) |
Jun 21, 2012 | 68.00 | 68.32 | 65.26 | 65.32 | 433,420 | -2.58(-3.80%) |
Jun 20, 2012 | 68.88 | 69.09 | 67.37 | 67.90 | 403,662 | -0.83(-1.21%) |
Jun 19, 2012 | 68.90 | 69.15 | 68.42 | 68.73 | 588,353 | +0.09(+0.13%) |
Jun 18, 2012 | 67.65 | 69.19 | 67.32 | 68.64 | 393,643 | +0.73(+1.07%) |
Jun 15, 2012 | 66.55 | 68.22 | 66.53 | 67.91 | 710,496 | +1.60(+2.41%) |
Jun 14, 2012 | 65.53 | 66.77 | 64.84 | 66.31 | 350,194 | +0.98(+1.50%) |
Jun 13, 2012 | 66.82 | 67.30 | 65.03 | 65.33 | 323,059 | -1.76(-2.62%) |
Jun 12, 2012 | 66.24 | 67.82 | 66.19 | 67.09 | 437,344 | +0.96(+1.45%) |
Jun 11, 2012 | 69.32 | 69.41 | 66.02 | 66.13 | 335,861 | -2.32(-3.39%) |
Jun 08, 2012 | 66.98 | 68.57 | 66.27 | 68.45 | 346,271 | +1.32(+1.97%) |
Jun 07, 2012 | 67.71 | 68.45 | 66.66 | 67.13 | 485,916 | +0.41(+0.61%) |
Jun 06, 2012 | 65.55 | 66.77 | 65.45 | 66.72 | 436,868 | +1.59(+2.44%) |
Jun 05, 2012 | 62.68 | 65.34 | 62.44 | 65.13 | 638,884 | +2.20(+3.50%) |
Jun 04, 2012 | 64.50 | 64.89 | 62.22 | 62.93 | 1,034,776 | -1.52(-2.36%) |
Jun 01, 2012 | 66.69 | 67.48 | 64.01 | 64.45 | 649,362 | -3.65(-5.36%) |
May 31, 2012 | 68.00 | 68.63 | 66.42 | 68.10 | 676,869 | -0.01(-0.01%) |
May 30, 2012 | 69.25 | 69.47 | 67.76 | 68.11 | 585,717 | -1.89(-2.70%) |
May 29, 2012 | 70.30 | 70.44 | 69.20 | 70.00 | 795,383 | +0.34(+0.49%) |
May 25, 2012 | 70.13 | 70.19 | 69.26 | 69.66 | 462,951 | -0.38(-0.54%) |
May 24, 2012 | 70.02 | 70.54 | 69.02 | 70.04 | 526,751 | +0.05(+0.07%) |
May 23, 2012 | 67.64 | 70.05 | 67.59 | 69.99 | 575,852 | +1.61(+2.35%) |
May 22, 2012 | 68.38 | 69.73 | 67.87 | 68.38 | 1,147,030 | +0.25(+0.37%) |
May 21, 2012 | 67.59 | 68.23 | 66.72 | 68.13 | 596,617 | +0.61(+0.90%) |
May 18, 2012 | 68.34 | 69.08 | 67.07 | 67.52 | 484,601 | -0.41(-0.60%) |
May 17, 2012 | 71.21 | 71.21 | 67.84 | 67.93 | 674,762 | -2.91(-4.11%) |
May 16, 2012 | 72.63 | 73.47 | 70.76 | 70.84 | 644,585 | -1.30(-1.80%) |
May 15, 2012 | 72.22 | 74.19 | 71.63 | 72.14 | 942,220 | -0.28(-0.39%) |
May 14, 2012 | 73.77 | 74.11 | 72.29 | 72.42 | 528,792 | -2.15(-2.88%) |
May 11, 2012 | 72.99 | 75.03 | 72.98 | 74.57 | 535,696 | +0.86(+1.17%) |
May 10, 2012 | 72.74 | 73.94 | 72.32 | 73.71 | 1,600,971 | +1.76(+2.45%) |
May 09, 2012 | 71.62 | 72.30 | 70.34 | 71.95 | 1,046,877 | -0.61(-0.84%) |
May 08, 2012 | 73.05 | 73.20 | 71.61 | 72.56 | 1,015,022 | -1.12(-1.52%) |
May 07, 2012 | 72.99 | 75.44 | 72.96 | 73.68 | 1,253,598 | +0.16(+0.22%) |
May 04, 2012 | 72.80 | 74.31 | 71.44 | 73.52 | 2,189,426 | +5.02(+7.33%) |
May 03, 2012 | 69.88 | 70.40 | 68.20 | 68.50 | 760,948 | -1.38(-1.97%) |
May 02, 2012 | 67.73 | 70.00 | 67.68 | 69.88 | 697,941 | +1.87(+2.75%) |