Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1024 | 1030 | 1014 | 1030 | 28,041 | +11.64(+1.14%) |
Apr 29, 2013 | 1018 | 1028 | 1010 | 1018 | 29,216 | -0.10(-0.01%) |
Apr 26, 2013 | 1005 | 1023 | 1000 | 1018 | 15,689 | +18.07(+1.81%) |
Apr 25, 2013 | 998.29 | 1008 | 983.46 | 1000 | 27,000 | +10.39(+1.05%) |
Apr 24, 2013 | 1007 | 1026 | 981.00 | 990.00 | 62,024 | -12.99(-1.30%) |
Apr 23, 2013 | 989.15 | 1007 | 986.01 | 1003 | 44,398 | +19.49(+1.98%) |
Apr 22, 2013 | 947.50 | 985.01 | 910.00 | 983.50 | 117,196 | -22.63(-2.25%) |
Apr 19, 2013 | 991.00 | 1006 | 986.35 | 1006 | 57,067 | +10.16(+1.02%) |
Apr 18, 2013 | 1016 | 1016 | 984.38 | 995.97 | 51,578 | -13.03(-1.29%) |
Apr 17, 2013 | 1010 | 1013 | 1000 | 1009 | 41,504 | -7.78(-0.77%) |
Apr 16, 2013 | 994.60 | 1017 | 960.78 | 1017 | 39,644 | +24.53(+2.47%) |
Apr 15, 2013 | 1009 | 1010 | 984.17 | 992.25 | 39,802 | -21.75(-2.14%) |
Apr 12, 2013 | 1039 | 1045 | 1013 | 1014 | 45,070 | -28.79(-2.76%) |
Apr 11, 2013 | 1035 | 1043 | 1024 | 1043 | 40,378 | +4.79(+0.46%) |
Apr 10, 2013 | 1053 | 1054 | 1036 | 1038 | 49,328 | -15.11(-1.43%) |
Apr 09, 2013 | 1064 | 1066 | 1045 | 1053 | 26,540 | -10.21(-0.96%) |
Apr 08, 2013 | 1047 | 1069 | 1038 | 1063 | 15,997 | +16.57(+1.58%) |
Apr 05, 2013 | 1035 | 1048 | 1019 | 1047 | 33,930 | +4.76(+0.46%) |
Apr 04, 2013 | 1033 | 1042 | 1022 | 1042 | 43,513 | +8.04(+0.78%) |
Apr 03, 2013 | 1060 | 1063 | 1029 | 1034 | 20,016 | -28.02(-2.64%) |
Apr 02, 2013 | 1075 | 1075 | 1040 | 1062 | 14,061 | -8.38(-0.78%) |
Apr 01, 2013 | 1065 | 1084 | 1056 | 1070 | 18,220 | -9.76(-0.90%) |
Mar 28, 2013 | 1082 | 1088 | 1075 | 1080 | 10,034 | +2.56(+0.24%) |
Mar 27, 2013 | 1069 | 1100 | 1035 | 1078 | 16,874 | +9.07(+0.85%) |
Mar 26, 2013 | 1066 | 1071 | 1058 | 1068 | 31,957 | +4.58(+0.43%) |
Mar 25, 2013 | 1057 | 1067 | 1052 | 1064 | 34,244 | +7.90(+0.75%) |
Mar 22, 2013 | 1051 | 1057 | 1048 | 1056 | 17,600 | +6.75(+0.64%) |
Mar 21, 2013 | 1079 | 1079 | 1045 | 1049 | 48,137 | -30.83(-2.85%) |
Mar 20, 2013 | 1078 | 1086 | 1073 | 1080 | 35,811 | +4.63(+0.43%) |
Mar 19, 2013 | 1049 | 1079 | 1048 | 1075 | 45,226 | +28.50(+2.72%) |
Mar 18, 2013 | 1036 | 1048 | 1035 | 1047 | 30,095 | +2.34(+0.22%) |
Mar 15, 2013 | 1039 | 1045 | 1037 | 1045 | 55,633 | -0.75(-0.07%) |
Mar 14, 2013 | 1039 | 1050 | 1037 | 1045 | 67,166 | +10.36(+1.00%) |
Mar 13, 2013 | 1042 | 1042 | 1032 | 1035 | 36,938 | -3.60(-0.35%) |
Mar 12, 2013 | 1045 | 1045 | 1031 | 1039 | 29,306 | -6.96(-0.67%) |
Mar 11, 2013 | 1049 | 1049 | 1039 | 1046 | 26,733 | -0.44(-0.04%) |
Mar 08, 2013 | 1048 | 1050 | 1035 | 1046 | 33,915 | +2.10(+0.20%) |
Mar 07, 2013 | 1046 | 1050 | 1040 | 1044 | 24,452 | -0.10(-0.01%) |
Mar 06, 2013 | 1047 | 1050 | 1040 | 1044 | 38,858 | +3.78(+0.36%) |
Mar 05, 2013 | 1027 | 1051 | 1027 | 1040 | 15,088 | +16.42(+1.60%) |
Mar 04, 2013 | 1013 | 1029 | 1005 | 1024 | 32,044 | +9.41(+0.93%) |
Mar 01, 2013 | 1001 | 1021 | 996.10 | 1014 | 20,518 | +5.19(+0.51%) |
Feb 28, 2013 | 1030 | 1030 | 1004 | 1009 | 30,228 | -14.87(-1.45%) |
Feb 27, 2013 | 1001 | 1026 | 998.40 | 1024 | 13,695 | +22.66(+2.26%) |
Feb 26, 2013 | 980.24 | 1006 | 980.24 | 1001 | 71,675 | +19.41(+1.98%) |
Feb 25, 2013 | 1008 | 1008 | 975.01 | 982.00 | 54,493 | -16.53(-1.66%) |
Feb 22, 2013 | 988.88 | 1011 | 986.49 | 998.53 | 53,292 | +17.11(+1.74%) |
Feb 21, 2013 | 981.88 | 988.27 | 961.35 | 981.42 | 65,618 | +1.42(+0.14%) |
Feb 20, 2013 | 1021 | 1021 | 975.17 | 980.00 | 35,692 | -39.74(-3.90%) |
Feb 19, 2013 | 1038 | 1046 | 1012 | 1020 | 33,236 | -19.96(-1.92%) |
Feb 15, 2013 | 1033 | 1047 | 1033 | 1040 | 23,406 | +9.44(+0.92%) |
Feb 14, 2013 | 1040 | 1041 | 1026 | 1030 | 32,446 | -8.65(-0.83%) |
Feb 13, 2013 | 1036 | 1044 | 1031 | 1039 | 16,230 | +6.91(+0.67%) |
Feb 12, 2013 | 1014 | 1034 | 1011 | 1032 | 24,034 | +21.00(+2.08%) |
Feb 11, 2013 | 1007 | 1021 | 1002 | 1011 | 27,140 | +6.83(+0.68%) |
Feb 08, 2013 | 1008 | 1014 | 1002 | 1004 | 8,933 | -2.30(-0.23%) |
Feb 07, 2013 | 1007 | 1007 | 999.44 | 1006 | 15,262 | -0.51(-0.05%) |
Feb 06, 2013 | 1012 | 1020 | 999.36 | 1007 | 17,891 | -2.95(-0.29%) |
Feb 04, 2013 | 1022 | 1028 | 1009 | 1010 | 19,463 | -13.07(-1.28%) |
Feb 01, 2013 | 1034 | 1046 | 1009 | 1023 | 19,642 | -6.66(-0.65%) |
Jan 31, 2013 | 1032 | 1040 | 1019 | 1030 | 29,309 | -11.20(-1.08%) |
Jan 30, 2013 | 1035 | 1056 | 1029 | 1041 | 43,217 | +9.37(+0.91%) |
Jan 29, 2013 | 1029 | 1034 | 1008 | 1031 | 31,561 | +7.49(+0.73%) |
Jan 28, 2013 | 1033 | 1040 | 1002 | 1024 | 65,582 | -10.40(-1.01%) |
Jan 25, 2013 | 996.11 | 1043 | 996.11 | 1034 | 41,916 | +33.51(+3.35%) |
Jan 24, 2013 | 995.00 | 1027 | 993.12 | 1001 | 56,750 | +19.20(+1.96%) |
Jan 23, 2013 | 974.00 | 987.95 | 971.10 | 981.69 | 49,964 | +13.14(+1.36%) |
Jan 22, 2013 | 973.84 | 974.23 | 963.57 | 968.55 | 32,423 | -1.45(-0.15%) |
Jan 18, 2013 | 980.55 | 985.77 | 965.02 | 970.00 | 54,008 | -8.00(-0.82%) |
Jan 17, 2013 | 978.75 | 987.99 | 977.50 | 978.00 | 41,788 | +4.42(+0.45%) |
Jan 16, 2013 | 974.00 | 974.00 | 967.06 | 973.58 | 20,769 | -5.07(-0.52%) |
Jan 15, 2013 | 965.20 | 980.00 | 963.50 | 978.65 | 30,168 | +10.25(+1.06%) |
Jan 14, 2013 | 975.75 | 978.94 | 960.00 | 968.40 | 23,097 | -2.93(-0.30%) |
Jan 11, 2013 | 971.98 | 975.38 | 955.18 | 971.33 | 27,156 | +1.41(+0.15%) |
Jan 10, 2013 | 988.13 | 988.13 | 966.19 | 969.92 | 25,264 | -11.71(-1.19%) |
Jan 09, 2013 | 979.40 | 993.18 | 971.65 | 981.63 | 31,538 | +7.13(+0.73%) |
Jan 08, 2013 | 968.69 | 974.98 | 960.02 | 974.50 | 24,396 | +7.61(+0.79%) |
Jan 07, 2013 | 948.00 | 971.49 | 948.00 | 966.89 | 19,847 | +12.40(+1.30%) |
Jan 04, 2013 | 946.01 | 954.81 | 942.32 | 954.49 | 21,078 | +5.49(+0.58%) |
Jan 03, 2013 | 930.98 | 968.79 | 930.00 | 949.00 | 39,755 | +18.87(+2.03%) |
Jan 02, 2013 | 949.36 | 949.36 | 920.00 | 930.13 | 57,517 | -0.03(-0.00%) |
Dec 31, 2012 | 932.52 | 948.81 | 921.21 | 930.16 | 25,258 | -2.34(-0.25%) |
Dec 28, 2012 | 934.00 | 940.95 | 926.92 | 932.50 | 19,080 | -1.33(-0.14%) |
Dec 27, 2012 | 934.14 | 938.11 | 920.00 | 933.83 | 19,394 | +2.78(+0.30%) |
Dec 26, 2012 | 943.85 | 952.00 | 928.65 | 931.05 | 18,968 | -11.86(-1.26%) |
Dec 24, 2012 | 943.85 | 943.85 | 935.12 | 942.91 | 3,874 | -0.11(-0.01%) |
Dec 21, 2012 | 951.20 | 954.00 | 928.00 | 943.02 | 104,747 | -16.23(-1.69%) |
Dec 20, 2012 | 948.90 | 966.93 | 947.37 | 959.25 | 43,728 | +8.26(+0.87%) |
Dec 19, 2012 | 958.10 | 958.10 | 936.47 | 950.99 | 41,602 | -5.63(-0.59%) |
Dec 18, 2012 | 936.05 | 959.78 | 936.05 | 956.62 | 43,626 | +18.07(+1.93%) |
Dec 17, 2012 | 920.75 | 938.95 | 920.75 | 938.55 | 38,111 | +21.03(+2.29%) |
Dec 14, 2012 | 926.46 | 930.64 | 910.05 | 917.52 | 49,421 | -8.93(-0.96%) |
Dec 13, 2012 | 930.00 | 935.96 | 913.58 | 926.45 | 48,986 | -3.54(-0.38%) |
Dec 12, 2012 | 915.00 | 940.00 | 910.12 | 929.99 | 66,043 | +19.13(+2.10%) |
Dec 11, 2012 | 901.87 | 911.51 | 892.81 | 910.86 | 49,093 | +8.80(+0.98%) |
Dec 10, 2012 | 897.50 | 909.40 | 883.84 | 902.06 | 41,080 | +6.76(+0.76%) |
Dec 07, 2012 | 886.07 | 898.92 | 872.75 | 895.30 | 63,534 | +9.30(+1.05%) |
Dec 06, 2012 | 890.99 | 897.90 | 871.38 | 886.00 | 58,367 | -6.47(-0.72%) |
Dec 05, 2012 | 905.25 | 906.59 | 880.00 | 892.47 | 36,167 | -16.85(-1.85%) |
Dec 04, 2012 | 891.10 | 910.00 | 888.32 | 909.32 | 60,106 | +9.48(+1.05%) |
Nov 30, 2012 | 875.04 | 903.80 | 875.04 | 899.84 | 63,416 | +6.16(+0.69%) |
Nov 29, 2012 | 899.89 | 903.60 | 887.95 | 893.68 | 21,887 | +1.61(+0.18%) |
Nov 28, 2012 | 888.40 | 900.26 | 880.34 | 892.07 | 34,862 | -1.88(-0.21%) |
Nov 27, 2012 | 901.00 | 906.39 | 882.30 | 893.95 | 29,379 | -2.01(-0.22%) |
Nov 26, 2012 | 903.00 | 906.00 | 884.55 | 895.96 | 13,364 | -11.84(-1.30%) |
Nov 23, 2012 | 892.09 | 907.80 | 892.09 | 907.80 | 7,340 | +12.07(+1.35%) |
Nov 21, 2012 | 897.75 | 902.84 | 887.07 | 895.73 | 9,904 | +4.53(+0.51%) |
Nov 20, 2012 | 881.11 | 893.84 | 876.49 | 891.20 | 13,704 | +14.36(+1.64%) |
Nov 19, 2012 | 882.80 | 893.06 | 871.06 | 876.84 | 27,018 | +7.42(+0.85%) |
Nov 16, 2012 | 844.00 | 873.63 | 838.88 | 869.42 | 30,878 | +21.83(+2.58%) |
Nov 15, 2012 | 844.71 | 851.99 | 832.40 | 847.59 | 41,628 | -1.18(-0.14%) |
Nov 14, 2012 | 867.00 | 867.00 | 842.39 | 848.77 | 18,565 | -17.23(-1.99%) |
Nov 13, 2012 | 869.98 | 872.95 | 858.40 | 866.00 | 17,377 | -8.30(-0.95%) |
Nov 12, 2012 | 891.99 | 895.99 | 871.68 | 874.30 | 27,233 | -17.24(-1.93%) |
Nov 09, 2012 | 908.95 | 913.69 | 891.51 | 891.54 | 19,673 | -22.96(-2.51%) |
Nov 08, 2012 | 913.91 | 920.02 | 902.30 | 914.50 | 28,106 | -0.19(-0.02%) |
Nov 07, 2012 | 909.74 | 923.26 | 902.66 | 914.69 | 80,724 | +1.68(+0.18%) |
Nov 06, 2012 | 909.92 | 920.59 | 907.38 | 913.01 | 25,694 | +1.41(+0.15%) |
Nov 05, 2012 | 906.03 | 912.75 | 897.06 | 911.60 | 18,525 | +6.21(+0.69%) |
Nov 02, 2012 | 919.31 | 919.31 | 898.89 | 905.39 | 17,476 | -13.60(-1.48%) |
Nov 01, 2012 | 905.00 | 919.18 | 902.49 | 918.99 | 42,448 | +15.25(+1.69%) |
Oct 31, 2012 | 901.91 | 906.58 | 894.33 | 903.74 | 19,753 | +1.01(+0.11%) |
Oct 26, 2012 | 895.35 | 902.73 | 902.73 | 902.73 | 41,200 | +3.73(+0.41%) |
Oct 25, 2012 | 905.89 | 908.95 | 889.06 | 899.00 | 42,319 | -3.01(-0.33%) |
Oct 24, 2012 | 908.00 | 908.00 | 897.40 | 902.01 | 47,896 | -0.98(-0.11%) |
Oct 23, 2012 | 894.75 | 902.99 | 890.08 | 902.99 | 34,952 | -2.01(-0.22%) |
Oct 19, 2012 | 905.00 | 915.05 | 893.66 | 905.00 | 32,027 | -1.93(-0.21%) |
Oct 18, 2012 | 888.79 | 915.05 | 888.79 | 906.93 | 33,248 | +30.94(+3.53%) |
Oct 17, 2012 | 885.75 | 902.13 | 875.99 | 875.99 | 54,935 | -1.63(-0.19%) |
Oct 16, 2012 | 881.26 | 886.69 | 872.52 | 877.62 | 35,328 | -1.70(-0.19%) |
Oct 15, 2012 | 869.94 | 879.32 | 863.43 | 879.32 | 12,734 | +14.32(+1.66%) |
Oct 12, 2012 | 866.54 | 870.70 | 847.08 | 865.00 | 35,995 | +0.70(+0.08%) |
Oct 11, 2012 | 875.25 | 879.30 | 864.24 | 864.30 | 9,759 | -7.91(-0.91%) |
Oct 10, 2012 | 863.00 | 877.63 | 863.00 | 872.21 | 21,489 | +8.07(+0.93%) |
Oct 09, 2012 | 870.22 | 876.50 | 860.00 | 864.14 | 17,198 | -11.06(-1.26%) |
Oct 08, 2012 | 878.05 | 881.40 | 872.02 | 875.20 | 9,606 | -5.86(-0.67%) |
Oct 05, 2012 | 873.16 | 886.38 | 872.46 | 881.06 | 23,325 | +8.15(+0.93%) |
Oct 04, 2012 | 863.78 | 872.91 | 860.90 | 872.91 | 14,016 | +11.41(+1.32%) |
Oct 03, 2012 | 853.00 | 869.52 | 853.00 | 861.50 | 35,867 | +9.71(+1.14%) |
Oct 02, 2012 | 841.61 | 852.42 | 830.00 | 851.79 | 18,444 | +8.50(+1.01%) |
Oct 01, 2012 | 845.56 | 855.79 | 833.88 | 843.29 | 40,040 | -1.21(-0.14%) |
Sep 28, 2012 | 845.96 | 850.11 | 842.00 | 844.50 | 25,381 | -3.74(-0.44%) |
Sep 27, 2012 | 847.45 | 852.98 | 839.41 | 848.24 | 24,950 | +6.29(+0.75%) |
Sep 26, 2012 | 861.00 | 862.00 | 833.55 | 841.95 | 57,356 | -19.83(-2.30%) |
Sep 25, 2012 | 859.75 | 869.54 | 854.73 | 861.78 | 60,753 | +3.53(+0.41%) |
Sep 24, 2012 | 855.85 | 862.00 | 852.00 | 858.25 | 30,283 | -2.05(-0.24%) |
Sep 21, 2012 | 863.85 | 864.55 | 847.43 | 860.30 | 103,423 | +0.17(+0.02%) |
Sep 20, 2012 | 864.89 | 865.82 | 857.48 | 860.13 | 42,707 | -6.52(-0.75%) |
Sep 19, 2012 | 853.01 | 868.20 | 851.56 | 866.65 | 22,792 | +9.24(+1.08%) |
Sep 18, 2012 | 862.11 | 865.73 | 851.01 | 857.41 | 24,538 | -6.59(-0.76%) |
Sep 17, 2012 | 868.50 | 871.99 | 860.38 | 864.00 | 53,380 | -8.55(-0.98%) |
Sep 14, 2012 | 872.93 | 875.00 | 860.00 | 872.55 | 47,873 | +7.56(+0.87%) |
Sep 13, 2012 | 848.44 | 869.55 | 838.53 | 864.99 | 43,488 | +19.30(+2.28%) |
Sep 12, 2012 | 847.01 | 856.00 | 841.08 | 845.69 | 34,378 | -1.09(-0.13%) |
Sep 11, 2012 | 843.95 | 849.21 | 836.86 | 846.78 | 31,551 | -1.78(-0.21%) |
Sep 10, 2012 | 855.80 | 855.80 | 843.65 | 848.56 | 20,589 | -5.25(-0.61%) |
Sep 07, 2012 | 852.89 | 858.00 | 848.66 | 853.81 | 27,183 | +1.99(+0.23%) |
Sep 06, 2012 | 843.26 | 860.00 | 839.10 | 851.82 | 53,808 | +7.73(+0.92%) |
Sep 05, 2012 | 844.50 | 851.82 | 835.17 | 844.09 | 50,155 | -3.26(-0.38%) |
Sep 04, 2012 | 825.90 | 850.99 | 816.45 | 847.35 | 55,350 | +19.17(+2.31%) |
Aug 31, 2012 | 827.50 | 836.91 | 817.42 | 828.18 | 16,925 | +7.77(+0.95%) |
Aug 30, 2012 | 811.23 | 824.68 | 809.21 | 820.41 | 24,026 | +3.41(+0.42%) |
Aug 29, 2012 | 819.54 | 820.34 | 811.15 | 817.00 | 22,937 | +2.30(+0.28%) |
Aug 27, 2012 | 825.84 | 825.84 | 811.06 | 814.70 | 24,188 | -6.76(-0.82%) |
Aug 24, 2012 | 805.53 | 822.66 | 805.53 | 821.46 | 14,162 | +17.31(+2.15%) |
Aug 23, 2012 | 795.20 | 808.54 | 795.20 | 804.15 | 71,135 | +1.20(+0.15%) |
Aug 22, 2012 | 813.13 | 814.17 | 797.21 | 802.95 | 115,369 | -2.95(-0.37%) |
Aug 21, 2012 | 815.31 | 821.11 | 804.61 | 805.90 | 37,419 | -7.27(-0.89%) |
Aug 20, 2012 | 838.10 | 838.10 | 809.29 | 813.17 | 42,113 | -30.59(-3.63%) |
Aug 17, 2012 | 840.11 | 843.84 | 830.75 | 843.76 | 20,179 | +4.66(+0.56%) |
Aug 16, 2012 | 820.10 | 843.72 | 820.10 | 839.10 | 46,551 | +14.85(+1.80%) |
Aug 15, 2012 | 826.71 | 826.90 | 820.29 | 824.25 | 43,942 | +0.09(+0.01%) |
Aug 14, 2012 | 836.85 | 836.98 | 818.00 | 824.16 | 43,421 | -9.08(-1.09%) |
Aug 13, 2012 | 835.00 | 835.00 | 814.50 | 833.24 | 40,084 | +2.64(+0.32%) |
Aug 10, 2012 | 837.50 | 837.50 | 820.03 | 830.60 | 22,016 | -4.38(-0.52%) |
Aug 09, 2012 | 828.65 | 838.95 | 826.00 | 834.98 | 45,788 | +3.01(+0.36%) |
Aug 08, 2012 | 816.79 | 831.97 | 814.10 | 831.97 | 49,718 | +14.89(+1.82%) |
Aug 07, 2012 | 814.90 | 818.49 | 798.30 | 817.08 | 62,909 | +13.52(+1.68%) |
Aug 06, 2012 | 791.61 | 809.85 | 791.61 | 803.56 | 32,972 | +10.86(+1.37%) |
Aug 03, 2012 | 803.85 | 808.60 | 785.96 | 792.70 | 45,517 | -0.85(-0.11%) |
Aug 02, 2012 | 783.00 | 801.52 | 783.00 | 793.55 | 57,716 | +2.40(+0.30%) |
Aug 01, 2012 | 781.50 | 793.98 | 773.46 | 791.15 | 70,497 | +17.17(+2.22%) |
Jul 31, 2012 | 776.29 | 778.05 | 764.00 | 773.98 | 70,835 | -4.02(-0.52%) |
Jul 30, 2012 | 779.13 | 783.00 | 771.64 | 778.00 | 88,978 | -1.13(-0.15%) |
Jul 27, 2012 | 764.71 | 782.53 | 759.40 | 779.13 | 53,642 | +14.42(+1.89%) |
Jul 26, 2012 | 745.69 | 773.90 | 741.43 | 764.71 | 72,317 | +27.71(+3.76%) |
Jul 25, 2012 | 738.00 | 739.99 | 721.56 | 737.00 | 143,522 | +9.00(+1.24%) |
Jul 24, 2012 | 745.51 | 753.01 | 725.13 | 728.00 | 93,932 | -17.51(-2.35%) |
Jul 23, 2012 | 757.55 | 760.47 | 737.00 | 745.51 | 129,713 | -16.44(-2.16%) |
Jul 20, 2012 | 747.49 | 775.00 | 737.29 | 761.95 | 90,784 | +17.10(+2.30%) |
Jul 19, 2012 | 845.05 | 846.99 | 732.88 | 744.85 | 195,412 | -121.58(-14.03%) |
Jul 18, 2012 | 859.50 | 875.19 | 856.95 | 866.43 | 19,648 | +0.21(+0.02%) |
Jul 17, 2012 | 866.00 | 874.85 | 849.14 | 866.22 | 28,119 | -1.78(-0.21%) |
Jul 16, 2012 | 861.15 | 879.99 | 852.56 | 868.00 | 31,473 | +3.18(+0.37%) |
Jul 13, 2012 | 851.30 | 867.75 | 851.30 | 864.82 | 26,173 | +17.14(+2.02%) |
Jul 12, 2012 | 842.62 | 855.73 | 841.39 | 847.68 | 24,683 | +0.24(+0.03%) |
Jul 11, 2012 | 855.47 | 858.60 | 839.03 | 847.44 | 14,532 | -7.87(-0.92%) |
Jul 10, 2012 | 859.47 | 866.22 | 846.05 | 855.31 | 32,535 | -2.65(-0.31%) |
Jul 09, 2012 | 862.30 | 862.30 | 845.41 | 857.96 | 22,565 | -7.04(-0.81%) |
Jul 06, 2012 | 851.30 | 868.28 | 849.96 | 865.00 | 30,494 | +5.42(+0.63%) |
Jul 05, 2012 | 846.83 | 861.95 | 833.40 | 859.58 | 51,575 | +12.73(+1.50%) |
Jul 03, 2012 | 846.05 | 852.63 | 840.95 | 846.85 | 18,621 | -4.16(-0.49%) |
Jul 02, 2012 | 853.60 | 853.60 | 831.00 | 851.01 | 64,974 | +1.01(+0.12%) |
Jun 29, 2012 | 851.95 | 854.76 | 843.48 | 850.00 | 51,143 | +11.63(+1.39%) |
Jun 28, 2012 | 826.85 | 842.90 | 819.85 | 838.37 | 29,836 | +9.37(+1.13%) |
Jun 27, 2012 | 821.36 | 855.00 | 818.60 | 829.00 | 50,980 | +11.00(+1.34%) |
Jun 26, 2012 | 799.00 | 827.00 | 799.00 | 818.00 | 30,498 | +17.45(+2.18%) |
Jun 25, 2012 | 798.50 | 804.23 | 792.66 | 800.55 | 22,958 | -9.45(-1.17%) |
Jun 22, 2012 | 793.50 | 810.00 | 790.06 | 810.00 | 99,285 | +17.10(+2.16%) |
Jun 21, 2012 | 802.75 | 804.47 | 789.07 | 792.90 | 21,572 | -9.85(-1.23%) |
Jun 20, 2012 | 804.00 | 806.75 | 793.13 | 802.75 | 24,747 | -0.19(-0.02%) |
Jun 19, 2012 | 798.89 | 807.82 | 798.59 | 802.94 | 31,393 | +4.09(+0.51%) |
Jun 18, 2012 | 781.80 | 801.68 | 780.15 | 798.85 | 21,455 | +15.64(+2.00%) |
Jun 15, 2012 | 792.25 | 794.00 | 780.90 | 783.21 | 63,914 | -6.71(-0.85%) |
Jun 14, 2012 | 772.50 | 792.00 | 769.00 | 789.92 | 45,216 | +21.80(+2.84%) |
Jun 13, 2012 | 771.95 | 781.90 | 762.31 | 768.12 | 29,937 | -11.55(-1.48%) |
Jun 12, 2012 | 781.00 | 784.96 | 767.50 | 779.67 | 45,098 | +4.27(+0.55%) |
Jun 11, 2012 | 795.35 | 803.12 | 773.50 | 775.40 | 40,018 | -17.51(-2.21%) |
Jun 08, 2012 | 786.78 | 794.91 | 780.02 | 792.91 | 15,400 | +4.18(+0.53%) |
Jun 07, 2012 | 785.07 | 794.19 | 772.00 | 788.73 | 53,217 | +8.81(+1.13%) |
Jun 06, 2012 | 770.50 | 783.73 | 767.50 | 779.92 | 34,675 | +19.02(+2.50%) |
Jun 05, 2012 | 755.65 | 766.84 | 751.64 | 760.90 | 44,586 | +10.15(+1.35%) |
Jun 04, 2012 | 778.90 | 778.90 | 744.00 | 750.75 | 75,967 | -23.25(-3.00%) |
Jun 01, 2012 | 792.51 | 792.51 | 769.57 | 774.00 | 22,774 | -30.80(-3.83%) |
May 31, 2012 | 804.50 | 806.55 | 787.00 | 804.80 | 44,392 | +3.30(+0.41%) |
May 30, 2012 | 825.00 | 825.00 | 795.25 | 801.50 | 48,407 | -32.70(-3.92%) |
May 29, 2012 | 839.94 | 839.94 | 825.19 | 834.20 | 45,126 | +1.67(+0.20%) |
May 25, 2012 | 824.38 | 836.85 | 814.94 | 832.53 | 53,496 | +11.90(+1.45%) |
May 24, 2012 | 811.50 | 821.38 | 807.50 | 820.63 | 27,843 | +12.63(+1.56%) |
May 23, 2012 | 792.46 | 809.24 | 786.08 | 808.00 | 42,359 | +15.53(+1.96%) |
May 22, 2012 | 782.97 | 799.42 | 776.04 | 792.47 | 38,439 | +16.45(+2.12%) |
May 21, 2012 | 765.11 | 780.04 | 761.05 | 776.02 | 23,195 | +10.31(+1.35%) |
May 18, 2012 | 784.55 | 785.00 | 762.98 | 765.71 | 42,315 | -13.98(-1.79%) |
May 17, 2012 | 808.30 | 812.29 | 779.24 | 779.69 | 70,303 | -34.75(-4.27%) |
May 16, 2012 | 836.50 | 837.68 | 813.01 | 814.44 | 53,536 | -13.98(-1.69%) |
May 15, 2012 | 815.33 | 834.97 | 807.51 | 828.42 | 45,136 | +12.31(+1.51%) |
May 14, 2012 | 812.26 | 825.62 | 806.53 | 816.11 | 36,823 | +3.86(+0.48%) |
May 11, 2012 | 784.00 | 812.89 | 784.00 | 812.25 | 34,351 | +20.25(+2.56%) |
May 10, 2012 | 810.00 | 812.49 | 782.53 | 792.00 | 37,072 | -13.00(-1.61%) |
May 09, 2012 | 808.91 | 814.09 | 801.46 | 805.00 | 69,651 | -10.10(-1.24%) |
May 08, 2012 | 807.57 | 817.50 | 797.69 | 815.10 | 37,606 | +1.20(+0.15%) |
May 07, 2012 | 805.40 | 816.72 | 798.58 | 813.90 | 44,388 | +15.20(+1.90%) |
May 04, 2012 | 787.00 | 802.25 | 787.00 | 798.70 | 18,381 | +1.95(+0.24%) |
May 03, 2012 | 809.95 | 811.68 | 794.88 | 796.75 | 32,411 | -17.24(-2.12%) |
May 02, 2012 | 784.31 | 818.00 | 784.31 | 813.99 | 65,627 | +21.99(+2.78%) |