Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 88.55 | 92.82 | 87.65 | 91.25 | 796,343 | +2.29(+2.57%) |
Apr 29, 2013 | 88.05 | 89.49 | 87.37 | 88.97 | 517,105 | +1.60(+1.83%) |
Apr 26, 2013 | 87.97 | 88.57 | 86.47 | 87.37 | 210,498 | -1.20(-1.36%) |
Apr 25, 2013 | 89.55 | 90.27 | 88.42 | 88.57 | 370,924 | -0.55(-0.62%) |
Apr 24, 2013 | 87.37 | 89.55 | 86.97 | 89.12 | 332,039 | +1.79(+2.05%) |
Apr 23, 2013 | 86.64 | 87.54 | 86.45 | 87.33 | 218,234 | +1.36(+1.58%) |
Apr 22, 2013 | 86.11 | 86.19 | 84.06 | 85.98 | 289,257 | +0.13(+0.15%) |
Apr 19, 2013 | 86.18 | 87.82 | 85.37 | 85.85 | 424,703 | +0.42(+0.50%) |
Apr 18, 2013 | 87.82 | 88.06 | 84.95 | 85.42 | 321,047 | -1.81(-2.07%) |
Apr 17, 2013 | 87.55 | 87.92 | 85.89 | 87.23 | 334,336 | -1.42(-1.60%) |
Apr 16, 2013 | 85.85 | 88.77 | 85.84 | 88.65 | 343,001 | +4.11(+4.86%) |
Apr 15, 2013 | 88.55 | 88.60 | 84.33 | 84.54 | 436,256 | -4.67(-5.24%) |
Apr 12, 2013 | 90.19 | 90.75 | 88.97 | 89.21 | 200,810 | -1.31(-1.45%) |
Apr 11, 2013 | 90.26 | 91.08 | 90.09 | 90.52 | 338,412 | +0.23(+0.26%) |
Apr 10, 2013 | 89.70 | 90.45 | 89.54 | 90.29 | 264,770 | +0.85(+0.95%) |
Apr 09, 2013 | 89.88 | 90.11 | 88.59 | 89.44 | 308,588 | -0.42(-0.46%) |
Apr 08, 2013 | 89.41 | 90.03 | 88.77 | 89.85 | 226,489 | +0.52(+0.58%) |
Apr 05, 2013 | 87.20 | 89.44 | 86.95 | 89.34 | 329,417 | +1.11(+1.26%) |
Apr 04, 2013 | 88.89 | 89.29 | 88.19 | 88.23 | 313,907 | -0.48(-0.54%) |
Apr 03, 2013 | 91.01 | 91.33 | 88.06 | 88.70 | 604,744 | -2.39(-2.63%) |
Apr 02, 2013 | 92.17 | 92.30 | 90.86 | 91.10 | 306,107 | -0.98(-1.07%) |
Apr 01, 2013 | 92.13 | 92.53 | 91.61 | 92.08 | 307,797 | -0.10(-0.11%) |
Mar 28, 2013 | 92.21 | 92.74 | 91.37 | 92.18 | 376,070 | +0.05(+0.06%) |
Mar 27, 2013 | 96.29 | 96.29 | 90.42 | 92.13 | 282,635 | -0.04(-0.04%) |
Mar 26, 2013 | 92.35 | 92.63 | 91.52 | 92.17 | 610,090 | +0.14(+0.16%) |
Mar 25, 2013 | 93.03 | 93.62 | 91.54 | 92.02 | 476,134 | -0.76(-0.82%) |
Mar 22, 2013 | 93.17 | 93.90 | 92.62 | 92.78 | 1,226,339 | +0.14(+0.15%) |
Mar 21, 2013 | 92.85 | 93.26 | 92.41 | 92.64 | 437,823 | -0.66(-0.71%) |
Mar 20, 2013 | 93.77 | 93.77 | 93.03 | 93.30 | 495,933 | +0.24(+0.26%) |
Mar 19, 2013 | 94.12 | 94.91 | 92.83 | 93.06 | 396,555 | -0.82(-0.88%) |
Mar 18, 2013 | 92.87 | 94.87 | 92.87 | 93.88 | 469,405 | +0.30(+0.32%) |
Mar 15, 2013 | 94.38 | 95.02 | 93.07 | 93.58 | 1,115,052 | -1.03(-1.09%) |
Mar 14, 2013 | 95.02 | 95.98 | 94.25 | 94.61 | 690,232 | -0.08(-0.09%) |
Mar 13, 2013 | 94.03 | 95.11 | 93.81 | 94.70 | 461,045 | +0.79(+0.84%) |
Mar 12, 2013 | 94.68 | 94.79 | 93.75 | 93.91 | 484,185 | -0.70(-0.74%) |
Mar 11, 2013 | 94.54 | 95.55 | 93.77 | 94.61 | 687,261 | -0.15(-0.16%) |
Mar 08, 2013 | 94.10 | 94.86 | 93.67 | 94.77 | 1,153,776 | +1.33(+1.42%) |
Mar 07, 2013 | 92.13 | 93.60 | 91.80 | 93.44 | 520,832 | +1.17(+1.27%) |
Mar 06, 2013 | 92.01 | 93.01 | 91.70 | 92.26 | 333,044 | +0.57(+0.62%) |
Mar 05, 2013 | 89.95 | 92.26 | 89.69 | 91.70 | 312,210 | +2.32(+2.60%) |
Mar 04, 2013 | 88.63 | 89.60 | 88.63 | 89.37 | 290,386 | +0.44(+0.50%) |
Mar 01, 2013 | 86.88 | 89.72 | 86.73 | 88.93 | 418,064 | +1.17(+1.33%) |
Feb 28, 2013 | 88.40 | 88.52 | 86.93 | 87.76 | 452,179 | +0.85(+0.98%) |
Feb 27, 2013 | 85.90 | 87.62 | 85.90 | 86.92 | 370,185 | +1.06(+1.23%) |
Feb 26, 2013 | 86.25 | 86.61 | 84.57 | 85.86 | 615,762 | +0.71(+0.83%) |
Feb 25, 2013 | 88.62 | 88.62 | 85.05 | 85.15 | 416,362 | -3.11(-3.53%) |
Feb 22, 2013 | 88.81 | 90.19 | 87.89 | 88.26 | 484,413 | +0.18(+0.20%) |
Feb 21, 2013 | 88.42 | 88.74 | 87.23 | 88.08 | 492,422 | -0.66(-0.74%) |
Feb 20, 2013 | 91.72 | 91.75 | 88.38 | 88.74 | 460,039 | -3.08(-3.35%) |
Feb 19, 2013 | 91.70 | 92.62 | 91.25 | 91.81 | 582,064 | +0.85(+0.94%) |
Feb 15, 2013 | 90.06 | 91.74 | 89.99 | 90.96 | 315,695 | +0.67(+0.74%) |
Feb 14, 2013 | 89.66 | 90.38 | 89.27 | 90.29 | 543,220 | +0.74(+0.82%) |
Feb 13, 2013 | 88.85 | 89.98 | 88.55 | 89.56 | 477,253 | +0.99(+1.12%) |
Feb 12, 2013 | 88.09 | 89.23 | 86.86 | 88.57 | 465,466 | +0.32(+0.37%) |
Feb 11, 2013 | 92.20 | 92.20 | 86.81 | 88.24 | 453,578 | -0.18(-0.20%) |
Feb 08, 2013 | 88.13 | 88.65 | 87.70 | 88.42 | 139,434 | +0.81(+0.92%) |
Feb 07, 2013 | 88.97 | 89.17 | 86.68 | 87.61 | 258,609 | -1.65(-1.84%) |
Feb 06, 2013 | 87.71 | 89.39 | 87.04 | 89.26 | 305,953 | +1.48(+1.68%) |
Feb 04, 2013 | 88.08 | 88.92 | 87.59 | 87.78 | 231,688 | -0.72(-0.81%) |
Feb 01, 2013 | 89.54 | 90.05 | 88.46 | 88.50 | 272,571 | -0.33(-0.37%) |
Jan 31, 2013 | 89.60 | 90.08 | 88.70 | 88.84 | 390,246 | -1.21(-1.34%) |
Jan 30, 2013 | 91.34 | 91.65 | 89.90 | 90.04 | 332,366 | -1.35(-1.48%) |
Jan 29, 2013 | 89.38 | 91.64 | 89.16 | 91.39 | 342,057 | +2.07(+2.32%) |
Jan 28, 2013 | 89.52 | 89.77 | 88.66 | 89.32 | 195,607 | -0.07(-0.08%) |
Jan 25, 2013 | 89.37 | 89.83 | 89.11 | 89.39 | 495,590 | +0.11(+0.12%) |
Jan 24, 2013 | 88.75 | 90.31 | 88.69 | 89.29 | 224,697 | +0.75(+0.84%) |
Jan 23, 2013 | 88.52 | 89.39 | 88.23 | 88.54 | 428,554 | -0.23(-0.26%) |
Jan 22, 2013 | 88.18 | 89.63 | 88.15 | 88.77 | 268,578 | +0.59(+0.67%) |
Jan 18, 2013 | 88.18 | 88.88 | 87.85 | 88.18 | 307,379 | +0.05(+0.05%) |
Jan 17, 2013 | 88.18 | 89.10 | 87.94 | 88.13 | 368,443 | +0.22(+0.26%) |
Jan 16, 2013 | 88.87 | 88.87 | 87.59 | 87.91 | 269,265 | -1.12(-1.26%) |
Jan 15, 2013 | 87.83 | 89.06 | 87.60 | 89.03 | 238,736 | +0.78(+0.89%) |
Jan 14, 2013 | 88.40 | 88.56 | 87.66 | 88.25 | 166,148 | -0.15(-0.17%) |
Jan 11, 2013 | 88.26 | 88.54 | 87.78 | 88.40 | 258,151 | -0.15(-0.17%) |
Jan 10, 2013 | 88.53 | 88.67 | 87.95 | 88.56 | 392,959 | +0.34(+0.39%) |
Jan 09, 2013 | 88.31 | 88.47 | 87.68 | 88.22 | 347,690 | +0.52(+0.60%) |
Jan 08, 2013 | 87.97 | 88.53 | 87.07 | 87.69 | 471,804 | -0.28(-0.32%) |
Jan 07, 2013 | 90.01 | 90.01 | 87.61 | 87.97 | 266,179 | +0.12(+0.13%) |
Jan 04, 2013 | 87.44 | 88.08 | 87.17 | 87.86 | 398,704 | +0.62(+0.71%) |
Jan 03, 2013 | 87.60 | 87.80 | 87.06 | 87.23 | 461,952 | -0.04(-0.04%) |
Jan 02, 2013 | 87.81 | 87.89 | 87.07 | 87.27 | 518,446 | +2.45(+2.89%) |
Dec 31, 2012 | 83.90 | 85.37 | 83.69 | 84.82 | 326,402 | +0.84(+1.00%) |
Dec 28, 2012 | 84.58 | 84.97 | 83.68 | 83.99 | 424,097 | -1.24(-1.46%) |
Dec 27, 2012 | 85.66 | 85.83 | 83.57 | 85.23 | 320,814 | -0.45(-0.53%) |
Dec 26, 2012 | 86.15 | 86.15 | 85.48 | 85.68 | 200,060 | -0.16(-0.19%) |
Dec 24, 2012 | 85.63 | 85.96 | 85.06 | 85.84 | 94,339 | +0.35(+0.41%) |
Dec 21, 2012 | 84.91 | 85.74 | 84.90 | 85.49 | 431,432 | -0.52(-0.61%) |
Dec 20, 2012 | 85.73 | 86.32 | 85.42 | 86.01 | 624,885 | +0.39(+0.45%) |
Dec 19, 2012 | 86.11 | 86.11 | 85.04 | 85.62 | 638,562 | -0.03(-0.03%) |
Dec 18, 2012 | 85.72 | 86.08 | 85.35 | 85.65 | 328,904 | -0.12(-0.14%) |
Dec 17, 2012 | 83.82 | 85.88 | 82.27 | 85.77 | 523,705 | +1.95(+2.33%) |
Dec 14, 2012 | 83.17 | 83.90 | 82.95 | 83.82 | 441,116 | +0.38(+0.45%) |
Dec 13, 2012 | 83.21 | 84.02 | 83.02 | 83.44 | 362,348 | +0.21(+0.25%) |
Dec 12, 2012 | 83.57 | 84.14 | 82.86 | 83.23 | 410,555 | +0.10(+0.12%) |
Dec 11, 2012 | 82.54 | 84.63 | 82.54 | 83.13 | 632,630 | +0.77(+0.94%) |
Dec 10, 2012 | 81.40 | 82.66 | 81.40 | 82.36 | 300,520 | +0.57(+0.69%) |
Dec 07, 2012 | 81.73 | 82.12 | 80.92 | 81.79 | 308,126 | +0.37(+0.45%) |
Dec 06, 2012 | 80.77 | 81.79 | 80.60 | 81.42 | 246,487 | +0.17(+0.21%) |
Dec 05, 2012 | 81.82 | 82.10 | 80.23 | 81.25 | 472,695 | -0.58(-0.70%) |
Dec 04, 2012 | 81.57 | 82.12 | 81.13 | 81.83 | 355,144 | +0.85(+1.04%) |
Nov 30, 2012 | 81.55 | 82.36 | 80.82 | 80.98 | 651,625 | -0.71(-0.87%) |
Nov 29, 2012 | 78.68 | 83.02 | 78.61 | 81.69 | 1,421,062 | +3.59(+4.60%) |
Nov 28, 2012 | 75.81 | 78.57 | 75.01 | 78.10 | 950,829 | +1.24(+1.62%) |
Nov 27, 2012 | 77.31 | 78.11 | 76.83 | 76.86 | 382,932 | -0.86(-1.11%) |
Nov 26, 2012 | 76.39 | 77.88 | 76.11 | 77.72 | 864,129 | +0.70(+0.91%) |
Nov 23, 2012 | 76.93 | 77.02 | 76.24 | 77.02 | 150,137 | +0.48(+0.63%) |
Nov 21, 2012 | 76.43 | 76.94 | 76.24 | 76.54 | 151,354 | +0.00(+0.00%) |
Nov 20, 2012 | 76.82 | 76.92 | 75.82 | 76.54 | 151,763 | +0.04(+0.06%) |
Nov 19, 2012 | 74.63 | 76.55 | 73.77 | 76.49 | 580,026 | +2.70(+3.65%) |
Nov 16, 2012 | 74.07 | 74.59 | 72.71 | 73.80 | 445,578 | -0.14(-0.19%) |
Nov 15, 2012 | 74.82 | 75.41 | 73.54 | 73.94 | 482,791 | -1.11(-1.48%) |
Nov 14, 2012 | 76.57 | 76.75 | 74.69 | 75.05 | 297,755 | -1.53(-2.00%) |
Nov 13, 2012 | 76.40 | 77.30 | 76.13 | 76.58 | 492,151 | +0.09(+0.12%) |
Nov 12, 2012 | 77.02 | 77.13 | 76.33 | 76.49 | 244,362 | -0.64(-0.84%) |
Nov 09, 2012 | 77.75 | 78.56 | 76.78 | 77.14 | 393,137 | -0.12(-0.15%) |
Nov 08, 2012 | 77.59 | 78.15 | 76.95 | 77.25 | 414,897 | -0.56(-0.73%) |
Nov 07, 2012 | 76.99 | 78.21 | 75.02 | 77.82 | 844,830 | -0.08(-0.10%) |
Nov 06, 2012 | 78.02 | 80.98 | 76.59 | 77.90 | 1,370,944 | +1.76(+2.32%) |
Nov 05, 2012 | 74.69 | 76.40 | 74.48 | 76.13 | 501,157 | +1.06(+1.41%) |
Nov 02, 2012 | 76.33 | 76.99 | 75.02 | 75.08 | 301,636 | -0.34(-0.45%) |
Nov 01, 2012 | 73.44 | 75.50 | 72.02 | 75.42 | 387,962 | +1.70(+2.31%) |
Oct 31, 2012 | 73.70 | 75.99 | 73.47 | 73.72 | 352,992 | +0.28(+0.38%) |
Oct 26, 2012 | 73.82 | 73.44 | 73.44 | 73.44 | 211,255 | -0.35(-0.47%) |
Oct 25, 2012 | 74.34 | 74.48 | 73.40 | 73.79 | 208,919 | +0.13(+0.17%) |
Oct 24, 2012 | 73.78 | 74.11 | 73.02 | 73.66 | 223,475 | +0.33(+0.45%) |
Oct 23, 2012 | 72.99 | 73.68 | 72.04 | 73.33 | 344,863 | -1.03(-1.39%) |
Oct 19, 2012 | 76.42 | 76.42 | 74.13 | 74.36 | 494,465 | -2.04(-2.67%) |
Oct 18, 2012 | 76.65 | 76.99 | 75.90 | 76.40 | 260,796 | -0.64(-0.83%) |
Oct 17, 2012 | 75.57 | 78.22 | 75.31 | 77.04 | 587,400 | +1.90(+2.53%) |
Oct 16, 2012 | 74.59 | 75.38 | 74.21 | 75.14 | 279,901 | +1.01(+1.37%) |
Oct 15, 2012 | 74.12 | 74.41 | 72.71 | 74.13 | 265,944 | +0.41(+0.56%) |
Oct 12, 2012 | 74.37 | 74.46 | 73.42 | 73.72 | 278,670 | -0.33(-0.45%) |
Oct 11, 2012 | 75.33 | 75.41 | 73.93 | 74.05 | 257,605 | -0.31(-0.42%) |
Oct 10, 2012 | 74.09 | 74.68 | 73.60 | 74.36 | 277,536 | +0.37(+0.50%) |
Oct 09, 2012 | 75.13 | 75.53 | 73.78 | 73.99 | 413,558 | -1.64(-2.17%) |
Oct 08, 2012 | 75.66 | 76.30 | 75.25 | 75.63 | 296,299 | -0.39(-0.52%) |
Oct 05, 2012 | 77.13 | 77.99 | 75.63 | 76.03 | 501,642 | -0.18(-0.24%) |
Oct 04, 2012 | 75.85 | 76.86 | 75.73 | 76.21 | 505,169 | +0.65(+0.87%) |
Oct 03, 2012 | 74.94 | 75.76 | 74.26 | 75.55 | 458,661 | +0.81(+1.08%) |
Oct 02, 2012 | 73.98 | 74.81 | 73.57 | 74.75 | 486,638 | +1.24(+1.68%) |
Oct 01, 2012 | 74.59 | 75.71 | 73.29 | 73.51 | 863,185 | -0.71(-0.95%) |
Sep 28, 2012 | 76.11 | 76.34 | 73.91 | 74.22 | 869,523 | -2.04(-2.68%) |
Sep 27, 2012 | 74.65 | 76.88 | 74.56 | 76.26 | 978,611 | +1.73(+2.32%) |
Sep 26, 2012 | 76.22 | 76.84 | 73.83 | 74.53 | 567,816 | -1.74(-2.28%) |
Sep 25, 2012 | 76.55 | 78.36 | 76.04 | 76.27 | 831,527 | -2.65(-3.36%) |
Sep 24, 2012 | 78.34 | 79.33 | 78.15 | 78.92 | 367,721 | +0.14(+0.18%) |
Sep 21, 2012 | 79.53 | 80.09 | 78.46 | 78.78 | 641,277 | -0.18(-0.23%) |
Sep 20, 2012 | 80.45 | 80.45 | 78.11 | 78.96 | 591,236 | -1.63(-2.02%) |
Sep 19, 2012 | 78.77 | 81.03 | 78.28 | 80.59 | 435,116 | +2.19(+2.80%) |
Sep 18, 2012 | 77.93 | 78.81 | 77.62 | 78.39 | 388,510 | +0.10(+0.13%) |
Sep 17, 2012 | 81.08 | 81.37 | 78.20 | 78.29 | 546,482 | -3.14(-3.86%) |
Sep 14, 2012 | 79.00 | 83.93 | 79.00 | 81.44 | 1,283,706 | +2.51(+3.18%) |
Sep 13, 2012 | 77.00 | 79.27 | 76.58 | 78.93 | 791,754 | +1.11(+1.43%) |
Sep 12, 2012 | 74.92 | 78.76 | 74.82 | 77.82 | 694,300 | +2.50(+3.32%) |
Sep 11, 2012 | 75.38 | 75.65 | 74.79 | 75.32 | 421,203 | -0.07(-0.10%) |
Sep 10, 2012 | 74.51 | 77.00 | 71.69 | 75.39 | 1,438,116 | +2.73(+3.76%) |
Sep 07, 2012 | 69.36 | 73.42 | 69.36 | 72.66 | 756,548 | +3.32(+4.79%) |
Sep 06, 2012 | 67.67 | 69.45 | 67.67 | 69.34 | 338,096 | +2.18(+3.24%) |
Sep 05, 2012 | 67.52 | 68.45 | 66.53 | 67.16 | 195,602 | -0.22(-0.32%) |
Sep 04, 2012 | 68.28 | 68.81 | 66.48 | 67.38 | 316,422 | -1.03(-1.51%) |
Aug 31, 2012 | 67.50 | 68.58 | 66.21 | 68.41 | 443,490 | +1.43(+2.14%) |
Aug 30, 2012 | 68.18 | 68.31 | 66.64 | 66.97 | 511,987 | -1.45(-2.12%) |
Aug 29, 2012 | 69.83 | 69.84 | 67.67 | 68.42 | 542,780 | -0.83(-1.20%) |
Aug 27, 2012 | 70.46 | 70.59 | 69.09 | 69.25 | 409,485 | -0.93(-1.32%) |
Aug 24, 2012 | 68.40 | 70.62 | 68.27 | 70.18 | 344,407 | +1.88(+2.75%) |
Aug 23, 2012 | 68.81 | 69.03 | 67.66 | 68.30 | 329,723 | -0.62(-0.90%) |
Aug 22, 2012 | 68.31 | 69.14 | 67.73 | 68.92 | 255,989 | +0.66(+0.97%) |
Aug 21, 2012 | 69.48 | 69.76 | 68.14 | 68.26 | 264,986 | -1.14(-1.64%) |
Aug 20, 2012 | 69.64 | 69.91 | 68.43 | 69.40 | 304,102 | -0.48(-0.69%) |
Aug 17, 2012 | 70.37 | 70.37 | 69.50 | 69.88 | 255,309 | +0.32(+0.46%) |
Aug 16, 2012 | 69.32 | 70.21 | 68.11 | 69.56 | 406,402 | +1.94(+2.87%) |
Aug 15, 2012 | 68.28 | 68.37 | 67.13 | 67.62 | 263,441 | -0.76(-1.11%) |
Aug 14, 2012 | 69.99 | 70.28 | 68.17 | 68.38 | 322,386 | -1.18(-1.69%) |
Aug 13, 2012 | 69.72 | 70.26 | 68.60 | 69.56 | 351,603 | -0.46(-0.66%) |
Aug 10, 2012 | 68.86 | 70.26 | 68.86 | 70.02 | 450,543 | +0.82(+1.18%) |
Aug 09, 2012 | 68.46 | 69.97 | 68.46 | 69.20 | 406,306 | +0.80(+1.17%) |
Aug 08, 2012 | 68.55 | 69.27 | 67.51 | 68.40 | 321,000 | +0.04(+0.07%) |
Aug 07, 2012 | 67.27 | 68.75 | 67.18 | 68.35 | 343,420 | +1.35(+2.02%) |
Aug 06, 2012 | 66.52 | 67.58 | 66.06 | 67.00 | 428,385 | +0.36(+0.53%) |
Aug 03, 2012 | 66.13 | 66.81 | 65.45 | 66.64 | 344,477 | +1.31(+2.00%) |
Aug 02, 2012 | 66.29 | 66.29 | 64.08 | 65.33 | 638,090 | -1.05(-1.58%) |
Aug 01, 2012 | 66.81 | 67.60 | 65.97 | 66.38 | 724,363 | -0.56(-0.84%) |
Jul 31, 2012 | 68.66 | 69.76 | 66.30 | 66.94 | 1,166,523 | -2.55(-3.67%) |
Jul 30, 2012 | 70.76 | 71.24 | 69.22 | 69.49 | 646,955 | -1.27(-1.79%) |
Jul 27, 2012 | 70.26 | 71.10 | 69.52 | 70.76 | 520,910 | +1.02(+1.47%) |
Jul 26, 2012 | 73.11 | 73.76 | 68.53 | 69.73 | 1,086,319 | -2.92(-4.02%) |
Jul 25, 2012 | 73.47 | 73.62 | 71.86 | 72.66 | 414,714 | -0.32(-0.44%) |
Jul 24, 2012 | 74.09 | 74.23 | 72.21 | 72.98 | 361,272 | -0.65(-0.88%) |
Jul 23, 2012 | 73.06 | 74.08 | 72.77 | 73.63 | 582,000 | -0.72(-0.97%) |
Jul 20, 2012 | 74.12 | 75.11 | 73.97 | 74.35 | 388,005 | -0.19(-0.25%) |
Jul 19, 2012 | 74.21 | 74.65 | 73.86 | 74.54 | 382,119 | +0.54(+0.73%) |
Jul 18, 2012 | 72.51 | 74.27 | 72.51 | 73.99 | 483,965 | +0.99(+1.35%) |
Jul 17, 2012 | 72.79 | 73.28 | 71.65 | 73.00 | 361,845 | +0.22(+0.31%) |
Jul 16, 2012 | 72.47 | 73.22 | 72.29 | 72.78 | 506,150 | +0.03(+0.04%) |
Jul 13, 2012 | 71.98 | 72.87 | 71.80 | 72.75 | 449,437 | +0.49(+0.68%) |
Jul 12, 2012 | 69.39 | 72.42 | 69.39 | 72.26 | 760,772 | +2.63(+3.77%) |
Jul 11, 2012 | 69.75 | 69.98 | 69.07 | 69.64 | 370,565 | +0.23(+0.33%) |
Jul 10, 2012 | 70.87 | 71.27 | 68.94 | 69.40 | 380,347 | -1.09(-1.54%) |
Jul 09, 2012 | 70.74 | 70.91 | 70.20 | 70.49 | 463,931 | -0.55(-0.78%) |
Jul 06, 2012 | 69.84 | 71.19 | 69.84 | 71.04 | 380,829 | +0.63(+0.90%) |
Jul 05, 2012 | 71.44 | 71.66 | 69.64 | 70.41 | 442,041 | +0.04(+0.05%) |
Jul 03, 2012 | 70.34 | 70.99 | 70.04 | 70.38 | 283,001 | +0.26(+0.37%) |
Jul 02, 2012 | 70.78 | 70.78 | 69.37 | 70.12 | 458,513 | -0.11(-0.15%) |
Jun 29, 2012 | 70.25 | 70.86 | 69.76 | 70.22 | 828,064 | +1.23(+1.78%) |
Jun 28, 2012 | 65.84 | 69.16 | 65.84 | 68.99 | 1,024,339 | +2.61(+3.93%) |
Jun 27, 2012 | 65.00 | 67.45 | 64.80 | 66.38 | 1,422,519 | +1.64(+2.53%) |
Jun 26, 2012 | 62.13 | 65.08 | 61.88 | 64.74 | 996,404 | +2.76(+4.46%) |
Jun 25, 2012 | 61.03 | 62.02 | 60.19 | 61.98 | 565,211 | -0.06(-0.10%) |
Jun 22, 2012 | 61.23 | 62.41 | 60.88 | 62.04 | 431,245 | +1.05(+1.72%) |
Jun 21, 2012 | 62.15 | 62.63 | 60.80 | 60.99 | 443,980 | -1.22(-1.96%) |
Jun 20, 2012 | 62.45 | 62.62 | 61.60 | 62.21 | 367,622 | -0.41(-0.65%) |
Jun 19, 2012 | 61.07 | 62.75 | 61.07 | 62.62 | 676,820 | +1.67(+2.75%) |
Jun 18, 2012 | 60.17 | 61.42 | 59.56 | 60.95 | 302,963 | +0.40(+0.66%) |
Jun 15, 2012 | 59.27 | 60.66 | 59.22 | 60.55 | 453,165 | +1.55(+2.63%) |
Jun 14, 2012 | 58.53 | 59.23 | 58.22 | 59.00 | 245,896 | +0.66(+1.13%) |
Jun 13, 2012 | 58.58 | 59.48 | 57.96 | 58.34 | 460,779 | -1.17(-1.96%) |
Jun 12, 2012 | 59.69 | 60.16 | 58.78 | 59.51 | 424,003 | -0.08(-0.13%) |
Jun 11, 2012 | 60.83 | 61.35 | 59.54 | 59.59 | 562,919 | -0.58(-0.96%) |
Jun 08, 2012 | 59.41 | 60.33 | 58.74 | 60.16 | 193,693 | +0.78(+1.32%) |
Jun 07, 2012 | 60.13 | 60.91 | 59.32 | 59.38 | 285,808 | -0.04(-0.06%) |
Jun 06, 2012 | 59.29 | 59.67 | 57.93 | 59.42 | 302,866 | +1.90(+3.30%) |
Jun 05, 2012 | 57.76 | 58.42 | 57.50 | 57.52 | 646,093 | -0.54(-0.94%) |
Jun 04, 2012 | 58.65 | 58.83 | 57.69 | 58.06 | 633,687 | -0.61(-1.03%) |
Jun 01, 2012 | 59.66 | 59.90 | 58.56 | 58.67 | 576,112 | -1.44(-2.40%) |
May 31, 2012 | 60.37 | 60.49 | 59.04 | 60.11 | 364,959 | -0.20(-0.33%) |
May 30, 2012 | 61.31 | 61.31 | 60.22 | 60.31 | 316,559 | -1.36(-2.21%) |
May 29, 2012 | 60.78 | 62.10 | 60.78 | 61.67 | 311,583 | +1.05(+1.72%) |
May 25, 2012 | 61.00 | 61.53 | 60.38 | 60.63 | 218,116 | -0.60(-0.98%) |
May 24, 2012 | 60.89 | 61.26 | 60.18 | 61.23 | 412,675 | +0.27(+0.44%) |
May 23, 2012 | 60.03 | 61.12 | 59.67 | 60.96 | 360,889 | +0.51(+0.85%) |
May 22, 2012 | 61.35 | 61.37 | 60.11 | 60.45 | 661,475 | -0.75(-1.23%) |
May 21, 2012 | 60.94 | 61.95 | 59.87 | 61.20 | 785,089 | +0.62(+1.02%) |
May 18, 2012 | 59.31 | 61.67 | 59.17 | 60.58 | 1,327,432 | +1.63(+2.76%) |
May 17, 2012 | 60.95 | 61.61 | 58.84 | 58.95 | 2,458,261 | -1.82(-2.99%) |
May 16, 2012 | 66.41 | 66.81 | 56.37 | 60.77 | 3,856,348 | -5.42(-8.19%) |
May 15, 2012 | 67.10 | 67.59 | 66.03 | 66.19 | 425,005 | -1.04(-1.54%) |
May 14, 2012 | 67.19 | 67.72 | 66.88 | 67.22 | 535,665 | -0.74(-1.08%) |
May 11, 2012 | 67.92 | 68.85 | 67.81 | 67.96 | 694,086 | -0.24(-0.35%) |
May 10, 2012 | 69.37 | 69.72 | 68.14 | 68.20 | 674,963 | -0.56(-0.81%) |
May 09, 2012 | 68.97 | 69.78 | 68.69 | 68.76 | 808,100 | -1.14(-1.63%) |
May 08, 2012 | 70.36 | 70.56 | 68.92 | 69.90 | 561,416 | -0.79(-1.12%) |
May 07, 2012 | 70.02 | 71.88 | 69.80 | 70.69 | 1,085,835 | +0.33(+0.47%) |
May 04, 2012 | 71.13 | 71.16 | 69.93 | 70.36 | 422,086 | -1.46(-2.04%) |
May 03, 2012 | 72.83 | 72.83 | 71.20 | 71.82 | 543,981 | -0.93(-1.28%) |
May 02, 2012 | 72.19 | 72.98 | 71.76 | 72.75 | 546,066 | +0.27(+0.38%) |