Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 94.75 | 96.31 | 94.47 | 96.26 | 0 | +1.12(+1.18%) |
Apr 29, 2013 | 95.18 | 95.97 | 94.65 | 95.14 | 264,804 | +0.11(+0.12%) |
Apr 26, 2013 | 91.89 | 95.37 | 91.89 | 95.03 | 321,906 | +1.95(+2.09%) |
Apr 25, 2013 | 92.92 | 93.67 | 92.31 | 93.08 | 251,145 | +0.48(+0.52%) |
Apr 24, 2013 | 91.84 | 93.47 | 91.46 | 92.60 | 443,997 | +1.12(+1.22%) |
Apr 23, 2013 | 93.11 | 94.12 | 89.83 | 91.48 | 540,142 | -1.08(-1.17%) |
Apr 22, 2013 | 93.44 | 94.57 | 90.89 | 92.56 | 317,307 | -0.33(-0.36%) |
Apr 19, 2013 | 93.74 | 94.85 | 92.53 | 92.89 | 391,551 | -0.98(-1.04%) |
Apr 18, 2013 | 95.22 | 95.99 | 93.35 | 93.87 | 332,664 | -1.34(-1.41%) |
Apr 17, 2013 | 94.72 | 96.01 | 93.07 | 95.21 | 341,473 | -0.21(-0.22%) |
Apr 16, 2013 | 92.53 | 95.73 | 91.80 | 95.42 | 365,140 | +3.34(+3.63%) |
Apr 15, 2013 | 93.66 | 94.45 | 91.87 | 92.08 | 322,540 | -2.58(-2.73%) |
Apr 12, 2013 | 95.68 | 95.95 | 94.01 | 94.66 | 259,241 | -1.51(-1.57%) |
Apr 11, 2013 | 96.42 | 97.50 | 95.68 | 96.17 | 131,445 | -0.28(-0.29%) |
Apr 10, 2013 | 94.98 | 97.42 | 94.63 | 96.45 | 215,245 | +1.74(+1.84%) |
Apr 09, 2013 | 95.52 | 96.26 | 94.04 | 94.71 | 144,753 | -0.79(-0.83%) |
Apr 08, 2013 | 94.97 | 96.03 | 94.00 | 95.50 | 308,255 | +0.80(+0.84%) |
Apr 05, 2013 | 93.44 | 94.82 | 93.14 | 94.70 | 256,804 | -0.38(-0.40%) |
Apr 04, 2013 | 94.56 | 95.75 | 93.29 | 95.08 | 371,064 | +0.42(+0.44%) |
Apr 03, 2013 | 96.11 | 96.53 | 93.84 | 94.66 | 269,949 | -1.41(-1.47%) |
Apr 02, 2013 | 95.77 | 97.01 | 95.64 | 96.07 | 236,739 | +0.76(+0.80%) |
Apr 01, 2013 | 97.39 | 97.52 | 94.78 | 95.31 | 309,962 | -1.73(-1.78%) |
Mar 28, 2013 | 97.13 | 97.67 | 96.41 | 97.04 | 255,206 | +0.03(+0.03%) |
Mar 27, 2013 | 95.62 | 97.79 | 95.11 | 97.01 | 160,241 | +0.97(+1.01%) |
Mar 26, 2013 | 94.83 | 96.06 | 94.64 | 96.04 | 158,362 | +1.60(+1.69%) |
Mar 25, 2013 | 95.29 | 95.33 | 94.05 | 94.44 | 127,879 | -0.34(-0.36%) |
Mar 22, 2013 | 94.40 | 95.21 | 94.13 | 94.78 | 183,920 | +0.84(+0.89%) |
Mar 21, 2013 | 93.82 | 94.35 | 93.33 | 93.94 | 188,886 | -0.47(-0.50%) |
Mar 20, 2013 | 94.42 | 94.67 | 93.53 | 94.41 | 378,030 | +0.36(+0.38%) |
Mar 19, 2013 | 95.51 | 95.95 | 93.40 | 94.06 | 205,146 | -0.94(-0.99%) |
Mar 18, 2013 | 96.51 | 97.79 | 94.84 | 95.00 | 342,858 | -2.82(-2.88%) |
Mar 15, 2013 | 96.87 | 99.79 | 96.65 | 97.82 | 600,915 | +1.27(+1.32%) |
Mar 14, 2013 | 97.26 | 97.54 | 95.84 | 96.55 | 307,483 | -0.64(-0.66%) |
Mar 13, 2013 | 97.00 | 97.56 | 95.97 | 97.19 | 169,439 | -0.03(-0.03%) |
Mar 12, 2013 | 96.75 | 97.53 | 95.75 | 97.22 | 249,926 | -0.01(-0.01%) |
Mar 11, 2013 | 96.88 | 98.03 | 96.75 | 97.23 | 234,567 | +0.10(+0.10%) |
Mar 08, 2013 | 96.98 | 97.33 | 95.71 | 97.13 | 293,056 | +0.81(+0.84%) |
Mar 07, 2013 | 95.99 | 96.93 | 95.20 | 96.32 | 279,124 | -0.33(-0.34%) |
Mar 06, 2013 | 97.30 | 98.24 | 96.21 | 96.65 | 447,320 | -0.89(-0.91%) |
Mar 05, 2013 | 96.34 | 98.19 | 95.76 | 97.54 | 547,119 | +1.90(+1.99%) |
Mar 04, 2013 | 95.53 | 96.89 | 93.80 | 95.64 | 562,081 | -0.45(-0.47%) |
Mar 01, 2013 | 93.33 | 96.78 | 92.56 | 96.09 | 369,178 | +2.30(+2.45%) |
Feb 28, 2013 | 93.96 | 95.41 | 93.24 | 93.79 | 473,196 | -0.10(-0.11%) |
Feb 27, 2013 | 92.25 | 96.13 | 91.96 | 93.89 | 1,038,393 | +1.63(+1.77%) |
Feb 26, 2013 | 89.02 | 92.66 | 88.79 | 92.26 | 549,245 | +2.62(+2.92%) |
Feb 22, 2013 | 88.89 | 90.15 | 88.36 | 89.64 | 316,389 | +1.49(+1.69%) |
Feb 21, 2013 | 88.36 | 88.87 | 87.25 | 88.15 | 367,451 | -0.72(-0.81%) |
Feb 20, 2013 | 91.15 | 91.89 | 88.79 | 88.87 | 299,254 | -1.94(-2.14%) |
Feb 19, 2013 | 89.85 | 92.02 | 89.12 | 90.81 | 264,682 | +0.93(+1.03%) |
Feb 15, 2013 | 90.14 | 90.46 | 88.94 | 89.88 | 356,246 | +0.29(+0.32%) |
Feb 14, 2013 | 89.03 | 90.49 | 88.82 | 89.59 | 337,587 | +0.27(+0.30%) |
Feb 13, 2013 | 89.02 | 89.98 | 88.38 | 89.32 | 273,015 | -0.04(-0.04%) |
Feb 12, 2013 | 88.30 | 90.00 | 88.30 | 89.36 | 281,600 | +0.70(+0.79%) |
Feb 11, 2013 | 91.15 | 91.59 | 88.20 | 88.66 | 420,761 | -2.36(-2.59%) |
Feb 08, 2013 | 88.95 | 92.44 | 87.46 | 91.02 | 604,147 | +2.65(+3.00%) |
Feb 07, 2013 | 88.67 | 88.68 | 87.68 | 88.37 | 344,863 | -0.61(-0.69%) |
Feb 06, 2013 | 87.31 | 88.99 | 87.01 | 88.98 | 324,042 | +2.75(+3.19%) |
Feb 04, 2013 | 86.66 | 87.69 | 85.72 | 86.23 | 516,747 | -0.89(-1.02%) |
Feb 01, 2013 | 87.10 | 87.75 | 86.55 | 87.12 | 476,488 | +0.65(+0.75%) |
Jan 31, 2013 | 86.89 | 87.91 | 86.36 | 86.47 | 424,026 | -0.95(-1.09%) |
Jan 30, 2013 | 88.48 | 88.86 | 86.92 | 87.42 | 301,847 | -0.98(-1.11%) |
Jan 29, 2013 | 88.29 | 88.80 | 87.52 | 88.40 | 575,478 | +0.11(+0.12%) |
Jan 28, 2013 | 89.48 | 90.84 | 88.11 | 88.29 | 446,095 | -0.78(-0.88%) |
Jan 25, 2013 | 89.67 | 90.34 | 88.46 | 89.07 | 323,945 | -0.27(-0.30%) |
Jan 24, 2013 | 87.82 | 89.83 | 87.00 | 89.34 | 275,316 | +0.80(+0.90%) |
Jan 23, 2013 | 88.05 | 89.63 | 87.73 | 88.54 | 327,767 | +0.42(+0.48%) |
Jan 22, 2013 | 87.98 | 88.31 | 86.83 | 88.12 | 360,536 | -0.13(-0.15%) |
Jan 18, 2013 | 85.88 | 88.31 | 84.50 | 88.25 | 610,178 | +2.06(+2.39%) |
Jan 17, 2013 | 83.20 | 86.30 | 82.60 | 86.19 | 437,031 | +3.22(+3.88%) |
Jan 16, 2013 | 84.00 | 84.61 | 82.69 | 82.97 | 398,800 | -1.30(-1.54%) |
Jan 15, 2013 | 83.88 | 84.35 | 83.11 | 84.27 | 366,758 | -0.32(-0.38%) |
Jan 14, 2013 | 83.34 | 84.62 | 82.83 | 84.59 | 333,262 | +1.24(+1.49%) |
Jan 11, 2013 | 84.35 | 84.35 | 83.05 | 83.35 | 314,759 | -0.16(-0.19%) |
Jan 10, 2013 | 82.64 | 84.22 | 81.72 | 83.51 | 543,224 | +0.92(+1.11%) |
Jan 09, 2013 | 77.87 | 84.57 | 77.68 | 82.59 | 1,012,093 | +4.95(+6.38%) |
Jan 08, 2013 | 77.99 | 79.00 | 77.34 | 77.64 | 953,633 | -0.35(-0.45%) |
Jan 07, 2013 | 76.70 | 79.94 | 76.46 | 77.99 | 915,114 | +1.64(+2.15%) |
Jan 04, 2013 | 75.29 | 76.50 | 74.79 | 76.35 | 248,880 | +1.51(+2.02%) |
Jan 03, 2013 | 75.33 | 75.33 | 74.45 | 74.84 | 514,744 | -0.60(-0.80%) |
Jan 02, 2013 | 76.24 | 76.36 | 74.46 | 75.44 | 500,580 | +2.14(+2.92%) |
Dec 31, 2012 | 72.50 | 74.10 | 71.50 | 73.30 | 505,237 | +0.78(+1.08%) |
Dec 28, 2012 | 73.80 | 74.61 | 72.50 | 72.52 | 520,939 | -1.39(-1.88%) |
Dec 27, 2012 | 75.38 | 75.38 | 72.76 | 73.91 | 707,379 | -1.17(-1.56%) |
Dec 26, 2012 | 75.96 | 76.20 | 74.88 | 75.08 | 284,516 | -1.18(-1.55%) |
Dec 24, 2012 | 76.34 | 76.92 | 75.27 | 76.26 | 107,933 | +0.12(+0.16%) |
Dec 21, 2012 | 76.33 | 76.77 | 75.29 | 76.14 | 521,001 | -0.87(-1.13%) |
Dec 20, 2012 | 76.17 | 77.18 | 76.02 | 77.01 | 319,470 | +0.76(+1.00%) |
Dec 19, 2012 | 76.55 | 76.73 | 74.64 | 76.25 | 392,735 | -0.25(-0.33%) |
Dec 18, 2012 | 75.59 | 77.53 | 75.26 | 76.50 | 418,433 | +0.82(+1.08%) |
Dec 17, 2012 | 74.48 | 75.68 | 73.58 | 75.68 | 518,983 | +1.40(+1.88%) |
Dec 14, 2012 | 74.32 | 75.56 | 74.08 | 74.28 | 460,142 | -0.17(-0.23%) |
Dec 13, 2012 | 74.71 | 76.04 | 74.12 | 74.45 | 466,348 | -0.40(-0.53%) |
Dec 12, 2012 | 75.99 | 76.38 | 74.54 | 74.85 | 482,104 | -0.52(-0.69%) |
Dec 11, 2012 | 75.95 | 76.97 | 74.81 | 75.37 | 654,209 | -0.51(-0.67%) |
Dec 10, 2012 | 74.19 | 76.01 | 73.89 | 75.88 | 886,823 | +1.99(+2.70%) |
Dec 07, 2012 | 73.26 | 74.12 | 71.90 | 73.89 | 1,196,499 | +1.72(+2.38%) |
Dec 06, 2012 | 64.56 | 72.84 | 64.53 | 72.17 | 2,469,680 | +6.46(+9.83%) |
Dec 05, 2012 | 65.20 | 66.57 | 64.91 | 65.71 | 1,234,859 | +0.71(+1.09%) |
Dec 04, 2012 | 65.00 | 65.59 | 64.52 | 65.00 | 994,152 | +1.31(+2.06%) |
Nov 30, 2012 | 63.75 | 64.32 | 62.77 | 63.69 | 520,780 | +0.19(+0.30%) |
Nov 29, 2012 | 63.85 | 64.09 | 62.79 | 63.50 | 377,972 | +0.25(+0.40%) |
Nov 28, 2012 | 63.92 | 64.01 | 63.01 | 63.25 | 403,822 | -0.76(-1.19%) |
Nov 27, 2012 | 63.68 | 64.47 | 63.51 | 64.01 | 216,398 | +0.50(+0.79%) |
Nov 26, 2012 | 64.52 | 64.77 | 63.03 | 63.51 | 378,945 | -1.28(-1.98%) |
Nov 23, 2012 | 64.77 | 65.01 | 64.19 | 64.79 | 158,816 | +0.31(+0.48%) |
Nov 21, 2012 | 63.65 | 65.00 | 63.28 | 64.48 | 312,733 | +0.83(+1.30%) |
Nov 20, 2012 | 63.80 | 64.98 | 63.50 | 63.65 | 630,870 | -0.40(-0.62%) |
Nov 19, 2012 | 62.60 | 65.15 | 62.57 | 64.05 | 924,138 | +3.33(+5.48%) |
Nov 16, 2012 | 57.76 | 61.02 | 57.42 | 60.72 | 659,704 | +2.90(+5.02%) |
Nov 15, 2012 | 57.77 | 58.44 | 56.33 | 57.82 | 636,439 | -1.01(-1.72%) |
Nov 14, 2012 | 58.58 | 60.04 | 57.98 | 58.83 | 626,721 | +0.56(+0.96%) |
Nov 13, 2012 | 59.02 | 59.94 | 58.15 | 58.27 | 327,869 | -1.17(-1.97%) |
Nov 12, 2012 | 60.24 | 61.20 | 59.00 | 59.44 | 226,908 | -0.77(-1.28%) |
Nov 09, 2012 | 59.86 | 61.15 | 59.33 | 60.21 | 371,931 | +0.24(+0.40%) |
Nov 08, 2012 | 60.33 | 61.53 | 59.60 | 59.97 | 718,761 | -0.28(-0.46%) |
Nov 07, 2012 | 61.33 | 61.52 | 59.73 | 60.25 | 1,028,182 | -1.33(-2.16%) |
Nov 06, 2012 | 62.76 | 62.91 | 61.48 | 61.58 | 383,894 | -0.97(-1.55%) |
Nov 05, 2012 | 62.60 | 63.10 | 62.18 | 62.55 | 588,043 | +0.13(+0.21%) |
Nov 02, 2012 | 65.45 | 65.70 | 62.35 | 62.42 | 1,029,384 | -2.92(-4.47%) |
Nov 01, 2012 | 64.16 | 65.65 | 64.01 | 65.34 | 792,389 | +1.05(+1.63%) |
Oct 31, 2012 | 62.96 | 64.65 | 61.70 | 64.29 | 863,036 | +0.59(+0.93%) |
Oct 26, 2012 | 63.45 | 63.70 | 63.70 | 63.70 | 1,545,100 | +0.40(+0.63%) |
Oct 25, 2012 | 64.32 | 65.68 | 58.91 | 63.30 | 2,819,209 | -3.53(-5.28%) |
Oct 24, 2012 | 69.89 | 70.58 | 66.14 | 66.83 | 794,032 | -2.72(-3.91%) |
Oct 23, 2012 | 69.13 | 70.73 | 69.11 | 69.55 | 476,983 | -3.76(-5.13%) |
Oct 19, 2012 | 71.30 | 73.98 | 70.00 | 73.31 | 3,357,629 | -6.76(-8.44%) |
Oct 18, 2012 | 82.07 | 82.73 | 79.93 | 80.07 | 512,348 | -2.32(-2.82%) |
Oct 17, 2012 | 81.30 | 83.94 | 80.90 | 82.39 | 487,537 | +1.17(+1.44%) |
Oct 16, 2012 | 82.20 | 82.64 | 80.44 | 81.22 | 297,915 | -0.60(-0.73%) |
Oct 15, 2012 | 82.23 | 83.26 | 81.68 | 81.82 | 225,632 | -0.25(-0.30%) |
Oct 12, 2012 | 82.23 | 83.16 | 81.46 | 82.07 | 259,763 | -0.07(-0.09%) |
Oct 11, 2012 | 83.35 | 84.32 | 81.92 | 82.14 | 210,364 | -0.78(-0.94%) |
Oct 10, 2012 | 83.88 | 84.73 | 82.62 | 82.92 | 312,471 | -1.25(-1.49%) |
Oct 09, 2012 | 85.59 | 86.31 | 83.95 | 84.17 | 260,005 | -1.17(-1.37%) |
Oct 08, 2012 | 85.15 | 85.72 | 84.36 | 85.34 | 356,617 | -0.46(-0.54%) |
Oct 05, 2012 | 87.59 | 88.11 | 85.60 | 85.80 | 397,918 | -1.69(-1.93%) |
Oct 04, 2012 | 88.56 | 89.00 | 87.07 | 87.49 | 303,838 | -0.78(-0.88%) |
Oct 03, 2012 | 88.72 | 89.36 | 87.79 | 88.27 | 278,155 | -0.38(-0.43%) |
Oct 02, 2012 | 89.76 | 89.97 | 87.90 | 88.65 | 292,817 | -1.10(-1.23%) |
Oct 01, 2012 | 91.57 | 92.56 | 88.89 | 89.75 | 398,068 | -2.02(-2.20%) |
Sep 28, 2012 | 90.72 | 94.46 | 90.69 | 91.77 | 397,842 | +0.84(+0.92%) |
Sep 27, 2012 | 88.98 | 91.05 | 87.91 | 90.93 | 310,857 | +2.63(+2.98%) |
Sep 26, 2012 | 88.53 | 88.81 | 87.16 | 88.30 | 253,391 | -0.21(-0.24%) |
Sep 25, 2012 | 90.00 | 90.65 | 85.01 | 88.51 | 276,660 | -0.87(-0.97%) |
Sep 24, 2012 | 91.25 | 91.26 | 88.50 | 89.38 | 263,572 | -2.55(-2.77%) |
Sep 21, 2012 | 89.65 | 92.21 | 89.65 | 91.93 | 486,181 | +2.30(+2.57%) |
Sep 20, 2012 | 89.00 | 90.18 | 88.50 | 89.63 | 242,829 | +0.20(+0.22%) |
Sep 19, 2012 | 88.25 | 89.76 | 87.47 | 89.43 | 281,973 | +1.33(+1.51%) |
Sep 18, 2012 | 89.41 | 90.30 | 87.77 | 88.10 | 407,617 | -1.76(-1.96%) |
Sep 17, 2012 | 90.16 | 90.87 | 89.00 | 89.86 | 338,677 | -0.61(-0.67%) |
Sep 14, 2012 | 92.50 | 93.28 | 89.99 | 90.47 | 337,879 | -2.03(-2.19%) |
Sep 13, 2012 | 91.71 | 94.46 | 90.99 | 92.50 | 302,071 | +1.23(+1.35%) |
Sep 12, 2012 | 91.33 | 91.88 | 90.79 | 91.27 | 137,558 | +0.35(+0.38%) |
Sep 11, 2012 | 91.86 | 92.64 | 90.50 | 90.92 | 212,837 | -1.08(-1.17%) |
Sep 10, 2012 | 90.75 | 92.22 | 90.71 | 92.00 | 316,927 | +0.55(+0.60%) |
Sep 07, 2012 | 93.63 | 93.63 | 91.33 | 91.45 | 213,515 | -1.53(-1.65%) |
Sep 06, 2012 | 90.75 | 93.50 | 90.38 | 92.98 | 382,197 | +2.45(+2.71%) |
Sep 05, 2012 | 89.27 | 90.91 | 88.76 | 90.53 | 261,204 | +0.20(+0.22%) |
Sep 04, 2012 | 88.74 | 90.57 | 87.08 | 90.33 | 557,396 | +1.96(+2.22%) |
Aug 31, 2012 | 88.53 | 89.15 | 87.27 | 88.37 | 180,327 | +0.67(+0.76%) |
Aug 30, 2012 | 88.29 | 88.33 | 87.00 | 87.70 | 249,834 | -1.43(-1.60%) |
Aug 29, 2012 | 88.92 | 89.67 | 88.10 | 89.13 | 145,263 | +1.98(+2.27%) |
Aug 27, 2012 | 87.84 | 88.67 | 86.50 | 87.15 | 225,348 | -0.76(-0.86%) |
Aug 24, 2012 | 86.58 | 89.01 | 86.49 | 87.91 | 250,719 | +0.90(+1.03%) |
Aug 23, 2012 | 88.56 | 88.57 | 86.39 | 87.01 | 401,967 | -1.53(-1.73%) |
Aug 22, 2012 | 87.65 | 88.91 | 87.01 | 88.54 | 248,555 | +0.63(+0.72%) |
Aug 21, 2012 | 87.92 | 89.88 | 87.40 | 87.91 | 337,447 | -0.32(-0.36%) |
Aug 20, 2012 | 91.72 | 91.84 | 87.63 | 88.23 | 773,112 | -4.19(-4.53%) |
Aug 17, 2012 | 89.78 | 92.80 | 89.67 | 92.42 | 386,397 | +2.47(+2.75%) |
Aug 16, 2012 | 91.48 | 92.23 | 89.68 | 89.95 | 438,580 | -1.75(-1.91%) |
Aug 15, 2012 | 91.69 | 92.28 | 90.00 | 91.70 | 270,677 | +0.18(+0.20%) |
Aug 14, 2012 | 92.67 | 93.16 | 89.72 | 91.52 | 277,781 | -1.13(-1.22%) |
Aug 13, 2012 | 92.09 | 93.19 | 91.02 | 92.65 | 261,606 | +0.30(+0.32%) |
Aug 10, 2012 | 92.35 | 93.41 | 91.12 | 92.35 | 365,052 | -0.51(-0.55%) |
Aug 09, 2012 | 94.99 | 95.61 | 91.70 | 92.86 | 675,234 | -3.14(-3.27%) |
Aug 08, 2012 | 95.98 | 97.02 | 95.01 | 96.00 | 303,905 | -0.21(-0.22%) |
Aug 07, 2012 | 97.00 | 97.27 | 95.83 | 96.21 | 590,563 | -0.43(-0.44%) |
Aug 06, 2012 | 94.93 | 97.37 | 94.57 | 96.64 | 767,803 | +1.63(+1.72%) |
Aug 03, 2012 | 92.73 | 95.79 | 92.73 | 95.01 | 453,927 | +2.96(+3.22%) |
Aug 02, 2012 | 91.30 | 92.98 | 90.89 | 92.05 | 301,994 | +0.90(+0.99%) |
Aug 01, 2012 | 92.36 | 92.43 | 90.65 | 91.15 | 491,415 | -0.35(-0.38%) |
Jul 31, 2012 | 92.00 | 93.41 | 90.93 | 91.50 | 267,921 | -1.05(-1.13%) |
Jul 30, 2012 | 93.36 | 93.54 | 90.98 | 92.55 | 284,037 | -1.02(-1.09%) |
Jul 27, 2012 | 91.28 | 94.24 | 90.75 | 93.57 | 399,288 | +2.17(+2.37%) |
Jul 26, 2012 | 92.94 | 94.61 | 89.84 | 91.40 | 536,822 | -0.82(-0.89%) |
Jul 25, 2012 | 91.36 | 92.73 | 90.81 | 92.22 | 319,409 | +1.14(+1.25%) |
Jul 24, 2012 | 91.79 | 92.63 | 90.50 | 91.08 | 458,176 | -1.55(-1.67%) |
Jul 23, 2012 | 92.62 | 93.16 | 91.01 | 92.63 | 473,641 | -0.34(-0.37%) |
Jul 20, 2012 | 87.10 | 97.25 | 84.88 | 92.97 | 2,485,166 | +5.79(+6.64%) |
Jul 19, 2012 | 90.20 | 91.64 | 86.73 | 87.18 | 917,933 | -1.20(-1.36%) |
Jul 18, 2012 | 81.00 | 89.83 | 81.00 | 88.38 | 1,483,590 | +9.22(+11.65%) |
Jul 17, 2012 | 80.60 | 81.85 | 78.88 | 79.16 | 474,716 | -1.22(-1.52%) |
Jul 16, 2012 | 82.79 | 82.79 | 79.53 | 80.38 | 475,505 | -1.46(-1.78%) |
Jul 13, 2012 | 82.58 | 83.44 | 81.43 | 81.84 | 312,418 | -0.70(-0.85%) |
Jul 12, 2012 | 80.33 | 82.93 | 79.94 | 82.54 | 404,234 | +1.94(+2.41%) |
Jul 11, 2012 | 82.17 | 82.62 | 80.17 | 80.60 | 306,107 | -1.20(-1.47%) |
Jul 10, 2012 | 82.92 | 84.30 | 81.71 | 81.80 | 325,094 | -1.11(-1.34%) |
Jul 09, 2012 | 82.50 | 84.58 | 82.50 | 82.91 | 351,770 | +0.15(+0.18%) |
Jul 06, 2012 | 82.50 | 83.59 | 82.44 | 82.76 | 439,148 | -0.36(-0.43%) |
Jul 05, 2012 | 82.08 | 83.93 | 82.08 | 83.12 | 301,051 | +0.51(+0.62%) |
Jul 03, 2012 | 81.51 | 82.61 | 81.09 | 82.61 | 143,383 | +0.98(+1.20%) |
Jul 02, 2012 | 79.27 | 81.66 | 78.67 | 81.63 | 482,807 | +2.46(+3.11%) |
Jun 29, 2012 | 77.73 | 79.20 | 76.98 | 79.17 | 504,466 | +2.33(+3.03%) |
Jun 28, 2012 | 77.25 | 78.14 | 76.19 | 76.84 | 455,186 | -0.65(-0.84%) |
Jun 27, 2012 | 79.95 | 80.24 | 77.06 | 77.49 | 454,821 | -2.40(-3.00%) |
Jun 26, 2012 | 78.26 | 80.35 | 77.19 | 79.89 | 238,710 | +1.51(+1.93%) |
Jun 25, 2012 | 77.93 | 79.09 | 77.50 | 78.38 | 260,411 | -0.68(-0.86%) |
Jun 22, 2012 | 79.24 | 79.34 | 77.78 | 79.06 | 591,091 | +0.72(+0.92%) |
Jun 21, 2012 | 80.46 | 80.78 | 78.08 | 78.34 | 764,327 | -1.81(-2.26%) |
Jun 20, 2012 | 83.50 | 84.35 | 80.00 | 80.15 | 925,564 | -5.29(-6.19%) |
Jun 19, 2012 | 86.40 | 87.16 | 85.39 | 85.44 | 661,658 | -0.50(-0.58%) |
Jun 18, 2012 | 83.81 | 86.69 | 82.82 | 85.94 | 636,932 | +1.81(+2.15%) |
Jun 15, 2012 | 81.68 | 84.59 | 80.72 | 84.13 | 482,236 | +2.35(+2.87%) |
Jun 14, 2012 | 79.60 | 81.97 | 79.02 | 81.78 | 428,365 | +2.38(+3.00%) |
Jun 13, 2012 | 79.71 | 82.32 | 79.28 | 79.40 | 567,282 | -0.60(-0.75%) |
Jun 12, 2012 | 75.95 | 80.13 | 75.95 | 80.00 | 546,171 | +3.74(+4.90%) |
Jun 11, 2012 | 78.49 | 78.55 | 76.23 | 76.26 | 302,444 | -1.79(-2.29%) |
Jun 08, 2012 | 75.98 | 78.51 | 75.71 | 78.05 | 340,644 | +2.03(+2.67%) |
Jun 07, 2012 | 75.91 | 76.68 | 75.50 | 76.02 | 261,287 | +0.92(+1.23%) |
Jun 06, 2012 | 73.72 | 75.26 | 73.40 | 75.10 | 369,533 | +1.58(+2.15%) |
Jun 05, 2012 | 72.35 | 73.98 | 71.80 | 73.52 | 330,794 | +0.72(+0.99%) |
Jun 04, 2012 | 71.49 | 73.17 | 71.48 | 72.80 | 250,226 | +1.33(+1.86%) |
Jun 01, 2012 | 71.35 | 71.93 | 71.05 | 71.47 | 602,368 | -1.22(-1.68%) |
May 31, 2012 | 74.97 | 75.19 | 71.91 | 72.69 | 859,155 | -2.55(-3.39%) |
May 30, 2012 | 75.79 | 76.37 | 75.15 | 75.24 | 790,910 | -0.67(-0.88%) |
May 29, 2012 | 77.12 | 77.28 | 74.86 | 75.91 | 272,505 | -0.43(-0.56%) |
May 25, 2012 | 77.59 | 78.15 | 75.83 | 76.34 | 314,097 | -1.50(-1.93%) |
May 24, 2012 | 77.28 | 79.41 | 76.95 | 77.84 | 457,944 | +0.85(+1.10%) |
May 23, 2012 | 76.35 | 77.29 | 74.68 | 76.99 | 317,148 | +0.63(+0.83%) |
May 22, 2012 | 75.01 | 77.00 | 74.21 | 76.36 | 377,280 | +1.41(+1.88%) |
May 21, 2012 | 72.36 | 75.18 | 71.63 | 74.95 | 197,059 | +2.93(+4.07%) |
May 18, 2012 | 71.80 | 72.96 | 71.73 | 72.02 | 332,001 | +0.02(+0.03%) |
May 17, 2012 | 73.28 | 73.79 | 71.83 | 72.00 | 347,085 | -1.52(-2.07%) |
May 16, 2012 | 75.72 | 77.18 | 73.29 | 73.52 | 493,170 | -2.08(-2.75%) |
May 15, 2012 | 72.95 | 75.66 | 72.38 | 75.60 | 776,668 | +2.71(+3.72%) |
May 14, 2012 | 72.65 | 74.46 | 72.58 | 72.89 | 304,080 | -0.52(-0.71%) |
May 11, 2012 | 71.09 | 74.70 | 71.09 | 73.41 | 416,747 | +1.60(+2.23%) |
May 10, 2012 | 71.17 | 72.15 | 69.67 | 71.81 | 916,161 | +0.73(+1.03%) |
May 09, 2012 | 71.18 | 71.79 | 70.05 | 71.08 | 322,901 | -0.99(-1.37%) |
May 08, 2012 | 73.15 | 73.91 | 69.34 | 72.07 | 785,863 | -1.83(-2.48%) |
May 07, 2012 | 72.03 | 74.12 | 72.03 | 73.90 | 522,678 | +1.42(+1.96%) |
May 04, 2012 | 73.50 | 74.60 | 71.92 | 72.48 | 280,906 | -1.63(-2.20%) |
May 03, 2012 | 74.73 | 75.54 | 72.83 | 74.11 | 488,334 | -0.03(-0.04%) |
May 02, 2012 | 72.47 | 74.41 | 72.00 | 74.14 | 263,483 | +1.49(+2.05%) |