Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 81.98 | 82.02 | 80.52 | 80.52 | 89,533 | -1.61(-1.96%) |
May 30, 2013 | 82.04 | 82.50 | 81.67 | 82.13 | 84,137 | -0.22(-0.26%) |
May 29, 2013 | 82.19 | 82.61 | 81.78 | 82.35 | 135,346 | -0.17(-0.20%) |
May 28, 2013 | 82.70 | 83.12 | 82.12 | 82.52 | 155,901 | +0.86(+1.06%) |
May 24, 2013 | 81.34 | 81.65 | 80.97 | 81.65 | 84,903 | -0.32(-0.39%) |
May 23, 2013 | 80.94 | 82.03 | 80.83 | 81.98 | 112,400 | -0.06(-0.07%) |
May 22, 2013 | 83.26 | 83.86 | 81.72 | 82.03 | 259,943 | -1.07(-1.29%) |
May 21, 2013 | 83.43 | 83.74 | 82.86 | 83.10 | 97,668 | -0.09(-0.11%) |
May 20, 2013 | 82.09 | 83.29 | 82.09 | 83.19 | 203,536 | +1.16(+1.42%) |
May 17, 2013 | 81.13 | 82.07 | 81.13 | 82.02 | 128,976 | +1.24(+1.53%) |
May 16, 2013 | 81.06 | 81.35 | 80.59 | 80.79 | 125,748 | -0.34(-0.42%) |
May 15, 2013 | 81.13 | 81.40 | 80.57 | 81.13 | 81,203 | +0.83(+1.04%) |
May 13, 2013 | 80.27 | 80.33 | 79.84 | 80.30 | 123,037 | -0.06(-0.07%) |
May 10, 2013 | 80.29 | 80.47 | 79.66 | 80.36 | 171,727 | -0.33(-0.41%) |
May 09, 2013 | 80.83 | 81.08 | 80.34 | 80.69 | 90,018 | -0.14(-0.17%) |
May 08, 2013 | 80.71 | 80.92 | 80.36 | 80.83 | 125,620 | +0.19(+0.23%) |
May 07, 2013 | 80.37 | 80.92 | 80.10 | 80.64 | 110,700 | +0.55(+0.69%) |
May 06, 2013 | 79.68 | 80.36 | 79.66 | 80.08 | 165,230 | +0.43(+0.55%) |
May 03, 2013 | 78.60 | 79.76 | 78.06 | 79.65 | 185,201 | +1.58(+2.03%) |
May 02, 2013 | 77.59 | 78.31 | 77.27 | 78.06 | 98,306 | +0.88(+1.14%) |
May 01, 2013 | 78.15 | 78.15 | 77.12 | 77.19 | 153,089 | -1.23(-1.56%) |
Apr 30, 2013 | 78.23 | 78.41 | 77.52 | 78.41 | 156,109 | +0.31(+0.39%) |
Apr 29, 2013 | 77.61 | 78.39 | 77.44 | 78.11 | 80,779 | +0.79(+1.02%) |
Apr 26, 2013 | 77.33 | 77.47 | 76.89 | 77.32 | 118,121 | -0.09(-0.12%) |
Apr 25, 2013 | 77.81 | 78.33 | 77.24 | 77.41 | 68,458 | -0.12(-0.15%) |
Apr 24, 2013 | 76.75 | 77.89 | 76.75 | 77.53 | 106,268 | +0.97(+1.26%) |
Apr 23, 2013 | 75.97 | 76.58 | 75.66 | 76.56 | 124,743 | +0.86(+1.14%) |
Apr 22, 2013 | 75.20 | 75.86 | 74.66 | 75.70 | 85,190 | +0.80(+1.07%) |
Apr 19, 2013 | 75.43 | 75.64 | 74.52 | 74.90 | 90,480 | -0.09(-0.12%) |
Apr 18, 2013 | 74.55 | 75.38 | 73.91 | 74.99 | 149,134 | +0.60(+0.81%) |
Apr 17, 2013 | 75.42 | 75.42 | 73.78 | 74.39 | 197,645 | -1.54(-2.03%) |
Apr 16, 2013 | 75.90 | 76.03 | 74.92 | 75.93 | 207,755 | +0.81(+1.07%) |
Apr 15, 2013 | 77.55 | 77.55 | 75.01 | 75.13 | 315,605 | -3.12(-3.99%) |
Apr 12, 2013 | 78.91 | 78.95 | 77.74 | 78.25 | 154,881 | -1.05(-1.33%) |
Apr 11, 2013 | 79.19 | 79.63 | 78.81 | 79.30 | 105,219 | +0.29(+0.36%) |
Apr 10, 2013 | 78.87 | 79.29 | 78.67 | 79.01 | 88,899 | +0.41(+0.52%) |
Apr 09, 2013 | 78.01 | 78.90 | 77.83 | 78.60 | 120,235 | +0.66(+0.85%) |
Apr 08, 2013 | 77.57 | 77.96 | 77.34 | 77.94 | 119,396 | +0.51(+0.66%) |
Apr 05, 2013 | 76.37 | 77.47 | 76.15 | 77.43 | 77,333 | +0.06(+0.08%) |
Apr 04, 2013 | 77.31 | 77.65 | 76.80 | 77.37 | 187,979 | -0.06(-0.07%) |
Apr 03, 2013 | 78.79 | 78.88 | 77.17 | 77.43 | 150,700 | -1.36(-1.73%) |
Apr 02, 2013 | 79.37 | 79.37 | 78.58 | 78.79 | 74,038 | -0.49(-0.62%) |
Apr 01, 2013 | 79.42 | 79.67 | 78.76 | 79.28 | 104,211 | -0.16(-0.20%) |
Mar 28, 2013 | 79.71 | 79.96 | 79.41 | 79.44 | 106,278 | -0.27(-0.34%) |
Mar 27, 2013 | 79.11 | 79.81 | 78.87 | 79.71 | 98,290 | +0.22(+0.27%) |
Mar 26, 2013 | 79.07 | 79.52 | 78.94 | 79.49 | 89,570 | +0.86(+1.10%) |
Mar 25, 2013 | 79.19 | 79.50 | 78.32 | 78.63 | 110,081 | -0.22(-0.28%) |
Mar 22, 2013 | 78.53 | 78.96 | 78.48 | 78.86 | 80,909 | +0.60(+0.77%) |
Mar 21, 2013 | 78.38 | 78.84 | 78.21 | 78.25 | 177,742 | -0.46(-0.59%) |
Mar 20, 2013 | 78.74 | 78.90 | 78.26 | 78.72 | 129,818 | +0.48(+0.62%) |
Mar 19, 2013 | 79.24 | 79.24 | 77.60 | 78.23 | 86,658 | -0.83(-1.06%) |
Mar 18, 2013 | 78.76 | 79.60 | 78.70 | 79.07 | 112,043 | -0.64(-0.80%) |
Mar 15, 2013 | 79.72 | 80.06 | 79.40 | 79.70 | 90,324 | -0.06(-0.07%) |
Mar 14, 2013 | 78.92 | 79.89 | 78.92 | 79.76 | 86,819 | +1.08(+1.37%) |
Mar 13, 2013 | 78.83 | 78.93 | 78.52 | 78.68 | 88,950 | -0.14(-0.18%) |
Mar 12, 2013 | 78.77 | 79.26 | 78.62 | 78.82 | 88,465 | +0.11(+0.13%) |
Mar 11, 2013 | 78.72 | 78.85 | 78.09 | 78.72 | 151,652 | +0.05(+0.06%) |
Mar 08, 2013 | 78.53 | 78.81 | 78.16 | 78.67 | 107,964 | +0.39(+0.49%) |
Mar 07, 2013 | 78.09 | 78.39 | 77.80 | 78.28 | 115,394 | +0.36(+0.47%) |
Mar 06, 2013 | 78.12 | 78.19 | 77.57 | 77.92 | 75,542 | +0.18(+0.23%) |
Mar 05, 2013 | 77.80 | 78.05 | 77.43 | 77.74 | 103,034 | +0.55(+0.71%) |
Mar 04, 2013 | 77.20 | 77.33 | 76.49 | 77.19 | 139,804 | -0.24(-0.31%) |
Mar 01, 2013 | 77.12 | 77.61 | 76.78 | 77.43 | 82,407 | -0.25(-0.32%) |
Feb 28, 2013 | 77.61 | 78.18 | 77.50 | 77.69 | 96,640 | +0.06(+0.07%) |
Feb 27, 2013 | 76.35 | 77.82 | 76.30 | 77.63 | 143,692 | +1.19(+1.55%) |
Feb 26, 2013 | 76.28 | 76.66 | 75.37 | 76.44 | 119,609 | +0.61(+0.81%) |
Feb 25, 2013 | 78.26 | 78.57 | 75.81 | 75.83 | 159,018 | -2.02(-2.59%) |
Feb 22, 2013 | 77.54 | 77.87 | 76.95 | 77.85 | 109,299 | +0.81(+1.06%) |
Feb 21, 2013 | 77.24 | 77.34 | 76.51 | 77.03 | 226,743 | -0.60(-0.78%) |
Feb 20, 2013 | 79.21 | 79.21 | 77.55 | 77.64 | 180,225 | -1.58(-2.00%) |
Feb 19, 2013 | 78.57 | 79.25 | 78.57 | 79.22 | 191,795 | +0.92(+1.17%) |
Feb 15, 2013 | 79.26 | 79.26 | 77.93 | 78.30 | 127,818 | -0.89(-1.12%) |
Feb 14, 2013 | 78.48 | 79.38 | 78.27 | 79.19 | 157,536 | +0.60(+0.77%) |
Feb 13, 2013 | 78.43 | 78.62 | 78.35 | 78.59 | 126,253 | +0.31(+0.39%) |
Feb 12, 2013 | 78.26 | 78.41 | 77.88 | 78.28 | 285,317 | +0.16(+0.21%) |
Feb 11, 2013 | 78.58 | 78.58 | 78.07 | 78.12 | 150,124 | -0.47(-0.60%) |
Feb 08, 2013 | 78.09 | 78.59 | 78.07 | 78.59 | 158,016 | +0.69(+0.89%) |
Feb 07, 2013 | 78.07 | 78.17 | 77.36 | 77.90 | 177,549 | -0.20(-0.26%) |
Feb 06, 2013 | 77.80 | 78.10 | 77.41 | 78.10 | 182,111 | +0.67(+0.86%) |
Feb 04, 2013 | 77.71 | 77.76 | 77.35 | 77.43 | 338,580 | -0.71(-0.91%) |
Feb 01, 2013 | 77.89 | 78.22 | 77.30 | 78.14 | 193,268 | +0.71(+0.91%) |
Jan 31, 2013 | 77.54 | 77.82 | 77.23 | 77.43 | 146,220 | -0.24(-0.31%) |
Jan 30, 2013 | 78.26 | 78.64 | 77.59 | 77.67 | 185,116 | -0.49(-0.63%) |
Jan 29, 2013 | 77.22 | 78.26 | 77.22 | 78.16 | 193,101 | +1.16(+1.51%) |
Jan 28, 2013 | 77.41 | 77.41 | 76.60 | 77.00 | 122,480 | -0.22(-0.29%) |
Jan 25, 2013 | 76.94 | 77.33 | 76.73 | 77.22 | 165,917 | +0.69(+0.90%) |
Jan 24, 2013 | 76.39 | 77.10 | 76.31 | 76.54 | 128,642 | +0.23(+0.30%) |
Jan 23, 2013 | 76.45 | 76.51 | 76.09 | 76.30 | 129,946 | -0.29(-0.38%) |
Jan 22, 2013 | 75.79 | 76.61 | 75.57 | 76.60 | 139,985 | +0.78(+1.03%) |
Jan 18, 2013 | 75.33 | 75.82 | 75.08 | 75.82 | 186,092 | +0.62(+0.83%) |
Jan 17, 2013 | 74.96 | 75.63 | 74.91 | 75.20 | 114,515 | +0.54(+0.72%) |
Jan 16, 2013 | 74.35 | 74.74 | 74.22 | 74.66 | 109,693 | +0.20(+0.26%) |
Jan 15, 2013 | 73.83 | 74.48 | 73.73 | 74.46 | 139,504 | +0.36(+0.49%) |
Jan 14, 2013 | 74.22 | 74.33 | 73.89 | 74.10 | 506,111 | -0.08(-0.11%) |
Jan 11, 2013 | 74.24 | 74.24 | 73.91 | 74.18 | 145,943 | +0.10(+0.13%) |
Jan 10, 2013 | 73.99 | 74.19 | 73.60 | 74.08 | 210,001 | +0.69(+0.95%) |
Jan 09, 2013 | 73.77 | 73.81 | 73.14 | 73.39 | 267,756 | -0.13(-0.17%) |
Jan 08, 2013 | 73.49 | 73.54 | 73.05 | 73.51 | 106,796 | -0.15(-0.20%) |
Jan 07, 2013 | 73.91 | 73.91 | 73.40 | 73.66 | 153,590 | -0.50(-0.68%) |
Jan 04, 2013 | 73.44 | 74.28 | 73.44 | 74.17 | 228,672 | +0.77(+1.05%) |
Jan 03, 2013 | 73.30 | 73.98 | 72.97 | 73.39 | 313,204 | +0.03(+0.04%) |
Jan 02, 2013 | 72.69 | 73.37 | 72.41 | 73.37 | 273,368 | +1.68(+2.34%) |
Dec 31, 2012 | 70.02 | 71.77 | 69.94 | 71.69 | 386,270 | +1.45(+2.07%) |
Dec 28, 2012 | 70.91 | 70.97 | 70.11 | 70.24 | 253,521 | -1.13(-1.58%) |
Dec 27, 2012 | 71.56 | 71.59 | 70.49 | 71.37 | 234,266 | -0.16(-0.23%) |
Dec 26, 2012 | 72.07 | 72.21 | 71.42 | 71.53 | 164,737 | -0.18(-0.25%) |
Dec 24, 2012 | 72.22 | 72.22 | 71.68 | 71.71 | 102,629 | -0.64(-0.88%) |
Dec 21, 2012 | 72.19 | 72.55 | 71.92 | 72.35 | 172,526 | -0.77(-1.05%) |
Dec 20, 2012 | 72.60 | 73.12 | 72.48 | 73.12 | 163,245 | +0.51(+0.70%) |
Dec 19, 2012 | 73.21 | 73.31 | 72.60 | 72.61 | 161,763 | -0.47(-0.65%) |
Dec 18, 2012 | 71.93 | 73.27 | 71.70 | 73.09 | 199,119 | +1.28(+1.78%) |
Dec 17, 2012 | 71.28 | 71.81 | 71.28 | 71.81 | 224,137 | +0.62(+0.87%) |
Dec 14, 2012 | 71.11 | 71.33 | 70.91 | 71.19 | 209,391 | -0.26(-0.37%) |
Dec 13, 2012 | 72.02 | 72.02 | 71.12 | 71.45 | 165,747 | -0.65(-0.90%) |
Dec 12, 2012 | 72.08 | 72.74 | 71.93 | 72.10 | 132,393 | +0.23(+0.32%) |
Dec 11, 2012 | 71.74 | 72.17 | 71.68 | 71.87 | 173,181 | +0.36(+0.51%) |
Dec 10, 2012 | 71.48 | 71.80 | 71.35 | 71.51 | 415,797 | -0.08(-0.11%) |
Dec 07, 2012 | 71.29 | 71.59 | 71.06 | 71.58 | 174,384 | +0.44(+0.62%) |
Dec 06, 2012 | 70.92 | 71.15 | 70.66 | 71.14 | 150,778 | +0.24(+0.34%) |
Dec 05, 2012 | 70.54 | 71.27 | 70.43 | 70.90 | 224,767 | +0.65(+0.93%) |
Dec 04, 2012 | 70.34 | 70.80 | 70.18 | 70.25 | 160,922 | -0.59(-0.83%) |
Nov 30, 2012 | 70.87 | 71.16 | 70.58 | 70.84 | 155,640 | -0.03(-0.04%) |
Nov 29, 2012 | 70.97 | 71.38 | 70.61 | 70.87 | 202,015 | +0.19(+0.26%) |
Nov 28, 2012 | 69.44 | 70.69 | 69.11 | 70.68 | 181,718 | +0.74(+1.05%) |
Nov 27, 2012 | 70.39 | 70.60 | 69.86 | 69.94 | 127,586 | -0.63(-0.89%) |
Nov 26, 2012 | 70.67 | 70.71 | 70.12 | 70.57 | 148,334 | -0.62(-0.87%) |
Nov 23, 2012 | 70.55 | 71.19 | 70.42 | 71.19 | 61,383 | +0.95(+1.35%) |
Nov 21, 2012 | 70.12 | 70.30 | 69.78 | 70.24 | 108,620 | +0.34(+0.49%) |
Nov 20, 2012 | 69.96 | 70.23 | 69.43 | 69.90 | 114,759 | -0.30(-0.42%) |
Nov 19, 2012 | 69.44 | 70.22 | 69.40 | 70.19 | 169,764 | +1.62(+2.36%) |
Nov 16, 2012 | 68.34 | 68.60 | 67.41 | 68.58 | 138,071 | +0.37(+0.54%) |
Nov 15, 2012 | 68.24 | 68.85 | 67.77 | 68.20 | 162,653 | -0.01(-0.02%) |
Nov 14, 2012 | 69.22 | 69.38 | 68.12 | 68.22 | 223,651 | -0.84(-1.22%) |
Nov 13, 2012 | 68.88 | 69.99 | 68.80 | 69.06 | 107,116 | -0.39(-0.56%) |
Nov 12, 2012 | 69.63 | 69.70 | 69.22 | 69.45 | 180,310 | +0.04(+0.06%) |
Nov 09, 2012 | 69.19 | 70.19 | 68.86 | 69.41 | 178,622 | -0.01(-0.01%) |
Nov 08, 2012 | 70.65 | 70.91 | 69.42 | 69.42 | 181,738 | -1.19(-1.69%) |
Nov 07, 2012 | 71.69 | 71.77 | 70.20 | 70.61 | 190,490 | -2.06(-2.84%) |
Nov 06, 2012 | 72.06 | 72.94 | 71.60 | 72.67 | 117,563 | +1.07(+1.49%) |
Nov 05, 2012 | 71.03 | 71.74 | 70.85 | 71.60 | 107,822 | +0.56(+0.78%) |
Nov 02, 2012 | 72.41 | 72.70 | 70.85 | 71.05 | 134,775 | -1.22(-1.69%) |
Nov 01, 2012 | 71.51 | 72.34 | 71.51 | 72.27 | 183,153 | +0.47(+0.66%) |
Oct 31, 2012 | 72.02 | 72.33 | 71.29 | 71.80 | 151,001 | -0.10(-0.13%) |
Oct 26, 2012 | 71.71 | 71.89 | 71.89 | 71.89 | 130,847 | +0.08(+0.12%) |
Oct 25, 2012 | 71.85 | 71.93 | 71.02 | 71.81 | 108,687 | +0.63(+0.88%) |
Oct 24, 2012 | 72.06 | 72.17 | 71.05 | 71.18 | 209,242 | -0.52(-0.72%) |
Oct 23, 2012 | 72.27 | 72.28 | 71.19 | 71.70 | 210,373 | -2.10(-2.85%) |
Oct 19, 2012 | 75.02 | 75.08 | 73.59 | 73.80 | 133,922 | -1.22(-1.62%) |
Oct 18, 2012 | 74.62 | 75.21 | 74.62 | 75.02 | 99,749 | +0.05(+0.06%) |
Oct 17, 2012 | 74.19 | 75.05 | 74.11 | 74.97 | 121,077 | +0.90(+1.22%) |
Oct 16, 2012 | 73.31 | 74.16 | 73.31 | 74.07 | 97,509 | +1.09(+1.50%) |
Oct 15, 2012 | 72.55 | 73.04 | 71.99 | 72.98 | 92,989 | +0.36(+0.49%) |
Oct 12, 2012 | 73.05 | 73.15 | 72.19 | 72.62 | 127,301 | -0.43(-0.59%) |
Oct 11, 2012 | 73.07 | 73.63 | 73.00 | 73.05 | 130,671 | +0.60(+0.83%) |
Oct 10, 2012 | 73.40 | 73.49 | 72.30 | 72.46 | 191,156 | -1.30(-1.76%) |
Oct 09, 2012 | 73.65 | 74.36 | 73.65 | 73.76 | 232,777 | +0.12(+0.16%) |
Oct 08, 2012 | 73.14 | 73.74 | 73.06 | 73.64 | 94,290 | +0.09(+0.12%) |
Oct 05, 2012 | 74.02 | 74.23 | 73.33 | 73.55 | 122,160 | -0.22(-0.30%) |
Oct 04, 2012 | 73.41 | 73.85 | 73.24 | 73.77 | 163,255 | +0.78(+1.07%) |
Oct 03, 2012 | 73.80 | 73.80 | 72.65 | 72.98 | 173,913 | -0.95(-1.28%) |
Oct 02, 2012 | 74.39 | 74.39 | 73.52 | 73.93 | 182,655 | +0.01(+0.01%) |
Oct 01, 2012 | 74.00 | 74.57 | 73.82 | 73.93 | 107,752 | +0.34(+0.47%) |
Sep 28, 2012 | 73.73 | 73.76 | 73.14 | 73.58 | 193,104 | -0.34(-0.46%) |
Sep 27, 2012 | 73.39 | 74.09 | 73.18 | 73.92 | 147,367 | +1.02(+1.41%) |
Sep 26, 2012 | 73.29 | 73.38 | 72.68 | 72.90 | 323,302 | -0.76(-1.03%) |
Sep 25, 2012 | 74.64 | 74.85 | 73.59 | 73.65 | 198,773 | -0.81(-1.09%) |
Sep 24, 2012 | 74.28 | 74.70 | 74.24 | 74.46 | 123,803 | -0.42(-0.56%) |
Sep 21, 2012 | 75.30 | 75.38 | 74.80 | 74.88 | 228,246 | +0.16(+0.21%) |
Sep 20, 2012 | 73.90 | 74.86 | 73.57 | 74.73 | 189,063 | +0.25(+0.33%) |
Sep 19, 2012 | 75.21 | 75.21 | 74.48 | 74.48 | 248,422 | -0.66(-0.88%) |
Sep 18, 2012 | 75.47 | 75.59 | 74.71 | 75.14 | 237,140 | -0.69(-0.91%) |
Sep 17, 2012 | 76.31 | 76.68 | 75.60 | 75.83 | 233,458 | -0.68(-0.89%) |
Sep 14, 2012 | 75.92 | 77.09 | 75.73 | 76.51 | 312,493 | +1.14(+1.52%) |
Sep 13, 2012 | 74.11 | 75.66 | 73.62 | 75.36 | 452,239 | +1.43(+1.94%) |
Sep 12, 2012 | 73.98 | 74.15 | 73.68 | 73.93 | 163,296 | +0.34(+0.46%) |
Sep 11, 2012 | 73.08 | 73.75 | 73.08 | 73.60 | 147,001 | +0.74(+1.01%) |
Sep 10, 2012 | 73.12 | 73.54 | 72.83 | 72.86 | 144,275 | -0.36(-0.50%) |
Sep 07, 2012 | 72.14 | 73.24 | 72.14 | 73.23 | 173,066 | +1.26(+1.75%) |
Sep 06, 2012 | 70.96 | 72.44 | 70.96 | 71.97 | 140,386 | +1.44(+2.04%) |
Sep 05, 2012 | 70.64 | 70.91 | 70.36 | 70.53 | 203,862 | -0.14(-0.20%) |
Sep 04, 2012 | 71.06 | 71.14 | 70.08 | 70.67 | 148,725 | -0.41(-0.58%) |
Aug 31, 2012 | 70.98 | 71.46 | 70.60 | 71.09 | 191,268 | +0.63(+0.90%) |
Aug 30, 2012 | 71.02 | 71.02 | 70.29 | 70.45 | 157,223 | -0.85(-1.19%) |
Aug 29, 2012 | 71.75 | 71.79 | 71.19 | 71.30 | 106,024 | -0.28(-0.39%) |
Aug 27, 2012 | 71.77 | 72.13 | 71.46 | 71.58 | 147,267 | -0.10(-0.13%) |
Aug 24, 2012 | 71.05 | 71.83 | 70.76 | 71.68 | 117,563 | +0.44(+0.62%) |
Aug 23, 2012 | 71.91 | 72.09 | 71.17 | 71.24 | 273,734 | -0.83(-1.15%) |
Aug 22, 2012 | 71.69 | 72.15 | 71.40 | 72.06 | 177,084 | +0.21(+0.29%) |
Aug 21, 2012 | 72.38 | 72.76 | 71.71 | 71.86 | 122,188 | -0.22(-0.31%) |
Aug 20, 2012 | 72.11 | 72.34 | 71.84 | 72.08 | 142,192 | -0.22(-0.30%) |
Aug 17, 2012 | 72.49 | 72.58 | 72.15 | 72.30 | 144,595 | -0.15(-0.21%) |
Aug 16, 2012 | 71.93 | 72.55 | 71.79 | 72.45 | 156,362 | +0.72(+1.01%) |
Aug 15, 2012 | 71.65 | 71.96 | 71.49 | 71.73 | 104,605 | -0.04(-0.06%) |
Aug 14, 2012 | 72.10 | 72.25 | 71.53 | 71.77 | 120,945 | +0.01(+0.01%) |
Aug 13, 2012 | 72.13 | 72.20 | 71.44 | 71.76 | 72,448 | -0.41(-0.57%) |
Aug 10, 2012 | 71.58 | 72.22 | 71.11 | 72.17 | 77,794 | +0.25(+0.34%) |
Aug 09, 2012 | 71.33 | 72.27 | 71.27 | 71.93 | 105,150 | +0.41(+0.57%) |
Aug 08, 2012 | 71.18 | 71.80 | 71.05 | 71.52 | 86,592 | +0.06(+0.09%) |
Aug 07, 2012 | 70.85 | 71.79 | 70.85 | 71.46 | 152,091 | +1.05(+1.48%) |
Aug 06, 2012 | 70.30 | 70.77 | 70.30 | 70.41 | 108,904 | +0.23(+0.32%) |
Aug 03, 2012 | 69.64 | 70.60 | 69.64 | 70.19 | 127,364 | +1.64(+2.40%) |
Aug 02, 2012 | 69.00 | 69.27 | 67.98 | 68.54 | 132,612 | -1.29(-1.85%) |
Aug 01, 2012 | 69.81 | 70.16 | 69.18 | 69.83 | 60,759 | +0.30(+0.43%) |
Jul 31, 2012 | 70.21 | 70.53 | 69.54 | 69.54 | 197,654 | -0.87(-1.23%) |
Jul 30, 2012 | 70.18 | 70.62 | 69.88 | 70.41 | 189,839 | +0.26(+0.37%) |
Jul 27, 2012 | 69.16 | 70.43 | 68.75 | 70.14 | 279,227 | +1.25(+1.81%) |
Jul 26, 2012 | 68.11 | 69.08 | 68.02 | 68.90 | 234,726 | +1.74(+2.59%) |
Jul 25, 2012 | 67.50 | 67.66 | 66.65 | 67.16 | 200,455 | -0.06(-0.08%) |
Jul 24, 2012 | 68.45 | 68.45 | 66.37 | 67.21 | 141,165 | -1.01(-1.48%) |
Jul 23, 2012 | 67.79 | 68.44 | 67.21 | 68.23 | 162,213 | -0.87(-1.25%) |
Jul 20, 2012 | 68.78 | 69.09 | 68.42 | 69.09 | 115,970 | +0.11(+0.16%) |
Jul 19, 2012 | 69.09 | 69.19 | 68.61 | 68.98 | 129,700 | +0.21(+0.30%) |
Jul 18, 2012 | 67.97 | 68.89 | 67.88 | 68.78 | 155,350 | +0.52(+0.77%) |
Jul 17, 2012 | 67.72 | 68.29 | 66.66 | 68.25 | 194,676 | +0.84(+1.24%) |
Jul 16, 2012 | 66.93 | 67.63 | 66.57 | 67.41 | 174,129 | +0.27(+0.40%) |
Jul 13, 2012 | 66.43 | 67.26 | 66.33 | 67.15 | 197,020 | +1.13(+1.72%) |
Jul 12, 2012 | 65.69 | 66.38 | 65.27 | 66.01 | 247,666 | -0.37(-0.56%) |
Jul 11, 2012 | 65.67 | 66.62 | 65.63 | 66.38 | 272,839 | +0.89(+1.35%) |
Jul 10, 2012 | 66.93 | 67.13 | 65.14 | 65.49 | 217,916 | -1.08(-1.62%) |
Jul 09, 2012 | 66.72 | 66.89 | 66.04 | 66.57 | 143,279 | -0.33(-0.49%) |
Jul 06, 2012 | 66.72 | 67.15 | 66.37 | 66.90 | 136,676 | -0.77(-1.14%) |
Jul 05, 2012 | 68.12 | 68.25 | 67.45 | 67.67 | 181,918 | -0.87(-1.26%) |
Jul 03, 2012 | 67.36 | 68.54 | 67.36 | 68.54 | 126,987 | +1.54(+2.30%) |
Jul 02, 2012 | 67.04 | 67.10 | 66.13 | 67.00 | 244,522 | +0.08(+0.12%) |
Jun 29, 2012 | 66.28 | 66.92 | 66.00 | 66.92 | 283,183 | +2.06(+3.18%) |
Jun 28, 2012 | 63.99 | 64.92 | 63.69 | 64.85 | 123,467 | +0.48(+0.75%) |
Jun 27, 2012 | 63.35 | 64.56 | 63.35 | 64.37 | 114,734 | +1.31(+2.07%) |
Jun 26, 2012 | 62.57 | 63.27 | 62.08 | 63.07 | 163,273 | +0.67(+1.08%) |
Jun 25, 2012 | 62.94 | 62.94 | 61.87 | 62.39 | 246,918 | -1.42(-2.22%) |
Jun 22, 2012 | 63.82 | 64.04 | 63.09 | 63.81 | 131,264 | +0.52(+0.83%) |
Jun 21, 2012 | 65.96 | 66.11 | 63.22 | 63.29 | 234,051 | -2.82(-4.27%) |
Jun 20, 2012 | 66.44 | 66.78 | 65.52 | 66.11 | 109,481 | -0.27(-0.40%) |
Jun 19, 2012 | 65.71 | 66.66 | 65.49 | 66.37 | 177,582 | +1.09(+1.66%) |
Jun 18, 2012 | 65.34 | 65.49 | 64.90 | 65.29 | 142,929 | -0.65(-0.98%) |
Jun 15, 2012 | 65.10 | 65.95 | 64.77 | 65.93 | 212,964 | +1.20(+1.86%) |
Jun 14, 2012 | 63.73 | 64.93 | 63.55 | 64.73 | 115,368 | +1.07(+1.67%) |
Jun 13, 2012 | 64.08 | 64.75 | 63.39 | 63.66 | 125,933 | -0.80(-1.25%) |
Jun 12, 2012 | 63.96 | 64.61 | 63.64 | 64.47 | 159,189 | +0.84(+1.32%) |
Jun 11, 2012 | 65.34 | 65.46 | 63.53 | 63.63 | 185,491 | -0.90(-1.40%) |
Jun 08, 2012 | 64.08 | 64.62 | 63.48 | 64.53 | 505,595 | -0.05(-0.07%) |
Jun 07, 2012 | 65.37 | 65.92 | 64.43 | 64.58 | 272,695 | +0.08(+0.13%) |
Jun 06, 2012 | 63.28 | 64.51 | 63.25 | 64.50 | 181,023 | +1.94(+3.10%) |
Jun 05, 2012 | 61.87 | 62.88 | 61.82 | 62.56 | 190,572 | +0.59(+0.95%) |
Jun 04, 2012 | 62.10 | 62.45 | 61.07 | 61.97 | 236,254 | -0.11(-0.18%) |