Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.14 | 58.82 | 56.70 | 56.70 | 223,023 | -2.47(-4.17%) |
May 30, 2013 | 59.01 | 59.47 | 58.81 | 59.17 | 169,312 | +1.61(+2.80%) |
May 29, 2013 | 56.90 | 57.62 | 56.63 | 57.56 | 91,276 | +1.13(+2.00%) |
May 28, 2013 | 56.57 | 58.16 | 55.86 | 56.43 | 134,769 | -0.23(-0.41%) |
May 24, 2013 | 56.83 | 57.29 | 56.58 | 56.66 | 60,874 | -0.71(-1.24%) |
May 23, 2013 | 57.29 | 57.59 | 56.22 | 57.37 | 156,472 | +2.26(+4.10%) |
May 22, 2013 | 57.15 | 59.47 | 54.25 | 55.11 | 553,517 | -0.90(-1.61%) |
May 21, 2013 | 55.25 | 56.68 | 54.83 | 56.01 | 210,561 | -1.83(-3.16%) |
May 20, 2013 | 54.33 | 58.03 | 54.33 | 57.84 | 254,955 | +3.34(+6.13%) |
May 17, 2013 | 56.24 | 56.51 | 54.50 | 54.50 | 221,411 | -2.55(-4.47%) |
May 16, 2013 | 56.30 | 57.35 | 56.16 | 57.05 | 123,897 | -0.50(-0.87%) |
May 15, 2013 | 59.19 | 59.58 | 57.21 | 57.55 | 259,596 | -3.33(-5.47%) |
May 13, 2013 | 60.88 | 61.33 | 60.69 | 60.88 | 91,954 | -1.03(-1.66%) |
May 10, 2013 | 60.68 | 61.99 | 59.88 | 61.91 | 251,363 | -1.17(-1.85%) |
May 09, 2013 | 63.57 | 64.38 | 62.80 | 63.08 | 128,618 | -1.44(-2.23%) |
May 08, 2013 | 63.95 | 64.84 | 63.68 | 64.52 | 104,089 | +1.80(+2.87%) |
May 07, 2013 | 62.71 | 62.88 | 61.78 | 62.72 | 162,680 | -1.54(-2.40%) |
May 06, 2013 | 64.42 | 64.55 | 63.80 | 64.26 | 77,509 | +0.03(+0.05%) |
May 03, 2013 | 63.91 | 64.35 | 63.66 | 64.23 | 268,230 | +0.17(+0.27%) |
May 02, 2013 | 64.14 | 64.54 | 63.85 | 64.06 | 237,721 | +0.68(+1.07%) |
May 01, 2013 | 62.91 | 63.72 | 61.76 | 63.38 | 407,223 | -1.46(-2.25%) |
Apr 30, 2013 | 64.43 | 64.93 | 63.80 | 64.84 | 223,889 | +0.43(+0.67%) |
Apr 29, 2013 | 64.34 | 64.77 | 63.78 | 64.41 | 157,799 | +1.22(+1.93%) |
Apr 26, 2013 | 64.44 | 65.49 | 62.51 | 63.19 | 487,902 | -0.70(-1.10%) |
Apr 25, 2013 | 62.41 | 64.28 | 62.27 | 63.89 | 311,262 | +2.94(+4.82%) |
Apr 24, 2013 | 60.71 | 61.01 | 60.25 | 60.95 | 131,350 | +1.30(+2.18%) |
Apr 23, 2013 | 59.96 | 60.01 | 58.83 | 59.65 | 236,827 | -0.91(-1.50%) |
Apr 22, 2013 | 60.83 | 60.92 | 60.02 | 60.56 | 759,830 | +2.01(+3.43%) |
Apr 19, 2013 | 58.98 | 59.00 | 57.77 | 58.55 | 319,215 | +0.97(+1.68%) |
Apr 18, 2013 | 57.40 | 58.38 | 56.98 | 57.58 | 759,408 | +1.32(+2.35%) |
Apr 17, 2013 | 57.13 | 58.05 | 55.84 | 56.26 | 524,389 | -0.01(-0.02%) |
Apr 16, 2013 | 58.08 | 58.23 | 55.44 | 56.27 | 528,016 | +1.35(+2.46%) |
Apr 15, 2013 | 59.05 | 61.33 | 54.35 | 54.92 | 1,249,235 | -11.74(-17.61%) |
Apr 12, 2013 | 71.20 | 71.37 | 66.23 | 66.66 | 1,178,911 | -6.89(-9.37%) |
Apr 11, 2013 | 73.26 | 74.18 | 73.26 | 73.55 | 110,732 | +0.25(+0.34%) |
Apr 10, 2013 | 75.12 | 75.13 | 73.10 | 73.30 | 261,610 | -2.50(-3.30%) |
Apr 09, 2013 | 74.76 | 76.27 | 74.76 | 75.80 | 132,470 | +1.13(+1.51%) |
Apr 08, 2013 | 74.28 | 75.04 | 74.15 | 74.67 | 97,891 | -0.61(-0.81%) |
Apr 05, 2013 | 74.08 | 75.44 | 73.63 | 75.28 | 245,571 | +2.47(+3.39%) |
Apr 04, 2013 | 72.22 | 73.11 | 72.08 | 72.81 | 173,694 | -0.48(-0.65%) |
Apr 03, 2013 | 74.56 | 75.04 | 72.56 | 73.29 | 306,334 | -1.69(-2.25%) |
Apr 02, 2013 | 75.68 | 75.80 | 74.81 | 74.98 | 198,740 | -2.23(-2.89%) |
Apr 01, 2013 | 77.05 | 77.44 | 76.89 | 77.21 | 79,408 | +0.20(+0.26%) |
Mar 28, 2013 | 77.05 | 77.34 | 76.79 | 77.01 | 119,368 | -0.86(-1.10%) |
Mar 27, 2013 | 77.21 | 78.14 | 77.07 | 77.87 | 156,741 | +0.58(+0.75%) |
Mar 26, 2013 | 77.02 | 77.45 | 76.88 | 77.29 | 100,762 | -0.51(-0.66%) |
Mar 25, 2013 | 77.24 | 78.09 | 76.92 | 77.80 | 107,596 | -0.33(-0.42%) |
Mar 22, 2013 | 78.00 | 78.42 | 77.98 | 78.13 | 102,645 | -0.68(-0.86%) |
Mar 21, 2013 | 78.77 | 78.96 | 78.47 | 78.81 | 249,615 | +0.90(+1.16%) |
Mar 20, 2013 | 78.08 | 78.39 | 77.65 | 77.91 | 123,156 | -0.75(-0.96%) |
Mar 19, 2013 | 77.82 | 78.91 | 77.69 | 78.66 | 154,996 | +0.73(+0.94%) |
Mar 18, 2013 | 78.34 | 78.47 | 77.64 | 77.93 | 192,740 | +1.34(+1.75%) |
Mar 15, 2013 | 76.73 | 77.28 | 76.57 | 76.59 | 94,485 | +0.29(+0.38%) |
Mar 14, 2013 | 75.65 | 76.73 | 75.64 | 76.30 | 113,947 | +0.02(+0.03%) |
Mar 13, 2013 | 76.88 | 77.20 | 76.00 | 76.28 | 101,059 | -0.49(-0.64%) |
Mar 12, 2013 | 76.72 | 77.26 | 76.53 | 76.77 | 117,798 | +1.13(+1.49%) |
Mar 11, 2013 | 75.47 | 75.67 | 75.30 | 75.64 | 123,722 | +0.27(+0.36%) |
Mar 08, 2013 | 74.30 | 75.89 | 74.05 | 75.37 | 256,459 | +0.06(+0.08%) |
Mar 07, 2013 | 75.71 | 75.84 | 75.07 | 75.31 | 110,722 | -0.56(-0.74%) |
Mar 06, 2013 | 74.85 | 76.01 | 74.35 | 75.87 | 174,715 | +0.79(+1.05%) |
Mar 05, 2013 | 75.72 | 75.97 | 74.82 | 75.08 | 154,050 | +0.12(+0.16%) |
Mar 04, 2013 | 75.07 | 75.38 | 74.55 | 74.96 | 152,155 | -0.18(-0.24%) |
Mar 01, 2013 | 75.89 | 76.26 | 74.80 | 75.14 | 161,917 | -0.50(-0.66%) |
Feb 28, 2013 | 76.31 | 76.59 | 75.09 | 75.64 | 206,759 | -1.63(-2.11%) |
Feb 27, 2013 | 78.17 | 78.27 | 76.79 | 77.27 | 169,071 | -1.62(-2.05%) |
Feb 26, 2013 | 77.12 | 79.48 | 76.10 | 78.89 | 329,113 | +3.19(+4.21%) |
Feb 22, 2013 | 75.00 | 75.72 | 74.67 | 75.70 | 252,114 | +0.37(+0.49%) |
Feb 21, 2013 | 74.71 | 76.10 | 74.62 | 75.33 | 281,099 | +1.18(+1.59%) |
Feb 20, 2013 | 76.57 | 76.62 | 73.60 | 74.15 | 1,048,074 | -3.90(-5.00%) |
Feb 19, 2013 | 78.50 | 78.54 | 77.65 | 78.05 | 240,428 | -0.45(-0.57%) |
Feb 15, 2013 | 79.16 | 79.29 | 77.33 | 78.50 | 504,976 | -2.61(-3.22%) |
Feb 14, 2013 | 82.10 | 82.48 | 80.87 | 81.11 | 96,686 | -0.74(-0.90%) |
Feb 13, 2013 | 82.41 | 82.41 | 81.62 | 81.85 | 95,305 | -0.87(-1.05%) |
Feb 12, 2013 | 82.13 | 82.89 | 81.70 | 82.72 | 77,724 | +0.17(+0.21%) |
Feb 11, 2013 | 82.58 | 82.83 | 82.10 | 82.55 | 119,394 | -1.93(-2.28%) |
Feb 08, 2013 | 84.46 | 84.94 | 84.18 | 84.48 | 79,233 | -0.33(-0.39%) |
Feb 07, 2013 | 84.20 | 85.98 | 84.08 | 84.81 | 206,894 | -0.60(-0.70%) |
Feb 06, 2013 | 85.14 | 85.63 | 85.00 | 85.41 | 91,424 | +0.41(+0.48%) |
Feb 04, 2013 | 84.11 | 85.42 | 84.11 | 85.00 | 103,027 | +0.53(+0.63%) |
Feb 01, 2013 | 85.66 | 85.77 | 83.90 | 84.47 | 194,685 | +0.33(+0.39%) |
Jan 31, 2013 | 84.66 | 84.80 | 83.45 | 84.14 | 148,124 | -1.10(-1.29%) |
Jan 30, 2013 | 85.71 | 86.10 | 85.16 | 85.24 | 150,200 | +1.27(+1.51%) |
Jan 29, 2013 | 83.96 | 84.20 | 83.70 | 83.97 | 89,845 | +0.75(+0.90%) |
Jan 28, 2013 | 83.20 | 83.70 | 82.99 | 83.22 | 118,903 | -0.43(-0.51%) |
Jan 25, 2013 | 83.57 | 84.04 | 83.32 | 83.65 | 122,048 | -0.85(-1.01%) |
Jan 24, 2013 | 85.07 | 85.33 | 84.26 | 84.50 | 150,165 | -1.88(-2.18%) |
Jan 23, 2013 | 87.18 | 87.18 | 86.19 | 86.38 | 80,413 | -0.52(-0.60%) |
Jan 22, 2013 | 86.70 | 87.45 | 86.57 | 86.90 | 99,335 | +0.67(+0.78%) |
Jan 18, 2013 | 87.23 | 87.23 | 86.21 | 86.23 | 65,087 | -0.29(-0.34%) |
Jan 17, 2013 | 85.03 | 87.58 | 84.94 | 86.52 | 198,169 | +0.73(+0.85%) |
Jan 16, 2013 | 85.61 | 86.19 | 85.33 | 85.79 | 47,444 | +0.02(+0.02%) |
Jan 15, 2013 | 86.00 | 86.37 | 85.55 | 85.77 | 102,653 | +1.09(+1.29%) |
Jan 14, 2013 | 85.00 | 85.07 | 84.28 | 84.68 | 54,826 | +0.49(+0.58%) |
Jan 11, 2013 | 85.06 | 85.06 | 83.20 | 84.19 | 91,132 | -1.01(-1.19%) |
Jan 10, 2013 | 84.79 | 85.76 | 84.75 | 85.20 | 109,392 | +1.58(+1.89%) |
Jan 09, 2013 | 83.90 | 83.94 | 82.99 | 83.62 | 725,085 | -0.06(-0.07%) |
Jan 08, 2013 | 83.50 | 84.07 | 83.14 | 83.68 | 84,010 | +1.17(+1.42%) |
Jan 07, 2013 | 82.42 | 83.00 | 82.17 | 82.51 | 81,961 | -0.98(-1.17%) |
Jan 04, 2013 | 82.60 | 83.70 | 81.96 | 83.49 | 298,825 | -0.95(-1.13%) |
Jan 03, 2013 | 85.78 | 86.15 | 84.00 | 84.44 | 118,984 | -2.08(-2.40%) |
Jan 02, 2013 | 87.25 | 87.38 | 86.45 | 86.52 | 89,647 | +1.18(+1.39%) |
Dec 31, 2012 | 84.15 | 86.05 | 83.97 | 85.34 | 144,028 | +1.59(+1.89%) |
Dec 28, 2012 | 84.16 | 84.21 | 83.35 | 83.75 | 81,142 | -0.70(-0.83%) |
Dec 27, 2012 | 83.46 | 84.55 | 83.30 | 84.45 | 68,704 | +0.38(+0.45%) |
Dec 26, 2012 | 84.68 | 84.69 | 83.93 | 84.07 | 41,256 | +0.14(+0.17%) |
Dec 24, 2012 | 84.10 | 84.22 | 83.69 | 83.93 | 29,761 | +0.41(+0.49%) |
Dec 21, 2012 | 83.01 | 84.00 | 82.97 | 83.52 | 111,025 | +0.58(+0.70%) |
Dec 20, 2012 | 83.05 | 83.40 | 81.59 | 82.94 | 283,838 | -2.04(-2.40%) |
Dec 19, 2012 | 84.69 | 85.53 | 84.39 | 84.98 | 114,063 | -0.44(-0.52%) |
Dec 18, 2012 | 87.92 | 87.94 | 84.17 | 85.42 | 271,182 | -2.58(-2.93%) |
Dec 17, 2012 | 87.71 | 88.15 | 87.70 | 88.00 | 42,427 | +0.32(+0.36%) |
Dec 14, 2012 | 87.74 | 87.98 | 87.58 | 87.68 | 46,117 | -0.24(-0.27%) |
Dec 13, 2012 | 87.41 | 88.50 | 87.32 | 87.92 | 140,183 | -1.56(-1.74%) |
Dec 12, 2012 | 89.98 | 90.65 | 89.13 | 89.48 | 206,442 | +0.15(+0.17%) |
Dec 11, 2012 | 89.14 | 89.46 | 88.78 | 89.33 | 63,904 | -0.20(-0.22%) |
Dec 10, 2012 | 89.88 | 89.90 | 89.45 | 89.53 | 68,893 | +0.77(+0.87%) |
Dec 07, 2012 | 88.55 | 88.79 | 88.24 | 88.76 | 55,712 | +0.66(+0.75%) |
Dec 06, 2012 | 87.25 | 88.64 | 87.10 | 88.10 | 188,251 | +0.44(+0.50%) |
Dec 05, 2012 | 87.84 | 88.12 | 86.74 | 87.66 | 135,216 | -0.35(-0.40%) |
Dec 04, 2012 | 87.65 | 88.44 | 87.44 | 88.01 | 218,903 | -1.82(-2.03%) |
Nov 30, 2012 | 90.76 | 91.10 | 89.35 | 89.83 | 117,846 | -1.22(-1.34%) |
Nov 29, 2012 | 91.05 | 91.51 | 90.78 | 91.05 | 80,047 | +0.65(+0.72%) |
Nov 28, 2012 | 89.20 | 90.64 | 89.08 | 90.40 | 176,050 | -2.43(-2.62%) |
Nov 27, 2012 | 93.33 | 93.50 | 92.73 | 92.83 | 96,306 | -0.78(-0.83%) |
Nov 26, 2012 | 93.82 | 93.95 | 93.42 | 93.61 | 77,075 | -0.24(-0.26%) |
Nov 23, 2012 | 92.07 | 94.26 | 91.88 | 93.85 | 122,962 | +2.22(+2.42%) |
Nov 21, 2012 | 91.23 | 91.80 | 90.98 | 91.63 | 47,146 | +0.18(+0.20%) |
Nov 20, 2012 | 91.80 | 92.07 | 90.81 | 91.45 | 67,495 | -0.48(-0.52%) |
Nov 19, 2012 | 91.89 | 92.27 | 91.42 | 91.93 | 158,421 | +2.15(+2.39%) |
Nov 16, 2012 | 89.65 | 90.29 | 89.50 | 89.78 | 69,286 | -0.24(-0.27%) |
Nov 15, 2012 | 91.08 | 91.08 | 89.10 | 90.02 | 245,170 | -1.16(-1.27%) |
Nov 14, 2012 | 91.59 | 92.16 | 90.86 | 91.18 | 87,347 | -0.02(-0.02%) |
Nov 13, 2012 | 90.65 | 92.10 | 90.63 | 91.20 | 97,796 | -0.38(-0.41%) |
Nov 12, 2012 | 92.30 | 92.45 | 91.29 | 91.58 | 76,828 | -0.35(-0.38%) |
Nov 09, 2012 | 92.39 | 92.74 | 91.68 | 91.93 | 128,574 | -0.22(-0.24%) |
Nov 08, 2012 | 90.15 | 92.30 | 90.07 | 92.15 | 210,240 | +1.62(+1.79%) |
Nov 07, 2012 | 90.95 | 91.20 | 88.96 | 90.53 | 249,330 | +0.24(+0.27%) |
Nov 06, 2012 | 87.69 | 90.83 | 87.49 | 90.29 | 173,135 | +3.27(+3.76%) |
Nov 05, 2012 | 86.85 | 87.12 | 86.67 | 87.02 | 102,717 | +0.68(+0.79%) |
Nov 02, 2012 | 88.30 | 88.40 | 86.00 | 86.34 | 239,007 | -3.80(-4.22%) |
Nov 01, 2012 | 91.21 | 91.21 | 90.14 | 90.14 | 127,341 | -0.85(-0.93%) |
Oct 31, 2012 | 90.54 | 91.45 | 90.54 | 90.99 | 131,061 | +1.00(+1.11%) |
Oct 26, 2012 | 90.38 | 89.99 | 89.99 | 89.99 | 77,800 | -0.13(-0.14%) |
Oct 25, 2012 | 90.45 | 90.60 | 89.83 | 90.12 | 65,330 | +1.26(+1.42%) |
Oct 24, 2012 | 89.89 | 89.90 | 88.60 | 88.86 | 149,840 | -0.62(-0.69%) |
Oct 23, 2012 | 90.10 | 90.15 | 89.20 | 89.48 | 168,213 | -1.65(-1.81%) |
Oct 19, 2012 | 92.80 | 92.80 | 90.44 | 91.13 | 326,925 | -2.08(-2.23%) |
Oct 18, 2012 | 93.17 | 93.71 | 93.00 | 93.21 | 130,984 | -0.79(-0.84%) |
Oct 17, 2012 | 93.73 | 94.45 | 93.37 | 94.00 | 89,474 | +0.10(+0.11%) |
Oct 16, 2012 | 93.25 | 93.95 | 93.17 | 93.90 | 88,115 | +1.22(+1.32%) |
Oct 15, 2012 | 93.55 | 93.59 | 91.91 | 92.68 | 329,270 | -1.97(-2.08%) |
Oct 12, 2012 | 95.84 | 96.15 | 94.39 | 94.65 | 147,986 | -1.42(-1.48%) |
Oct 11, 2012 | 96.11 | 96.76 | 95.90 | 96.07 | 81,085 | +0.46(+0.48%) |
Oct 10, 2012 | 95.22 | 96.02 | 94.96 | 95.61 | 124,021 | -0.13(-0.14%) |
Oct 09, 2012 | 96.70 | 97.05 | 95.20 | 95.74 | 189,475 | -1.13(-1.17%) |
Oct 08, 2012 | 96.59 | 97.15 | 96.50 | 96.87 | 98,086 | -0.77(-0.79%) |
Oct 05, 2012 | 97.92 | 98.36 | 96.94 | 97.64 | 159,002 | -1.19(-1.20%) |
Oct 04, 2012 | 98.33 | 99.20 | 98.00 | 98.83 | 191,192 | +1.43(+1.47%) |
Oct 03, 2012 | 97.44 | 97.56 | 96.86 | 97.40 | 77,643 | +0.34(+0.35%) |
Oct 02, 2012 | 97.52 | 97.70 | 96.56 | 97.06 | 110,134 | -0.24(-0.25%) |
Oct 01, 2012 | 97.90 | 98.65 | 96.68 | 97.30 | 173,679 | +0.38(+0.39%) |
Sep 28, 2012 | 97.04 | 97.50 | 96.22 | 96.92 | 148,184 | -0.44(-0.45%) |
Sep 27, 2012 | 95.93 | 97.63 | 95.59 | 97.36 | 197,726 | +2.80(+2.96%) |
Sep 26, 2012 | 94.13 | 94.78 | 92.95 | 94.56 | 287,878 | -1.06(-1.11%) |
Sep 25, 2012 | 96.75 | 97.17 | 95.36 | 95.62 | 167,634 | -0.39(-0.41%) |
Sep 24, 2012 | 95.60 | 96.34 | 95.44 | 96.02 | 146,809 | -1.03(-1.06%) |
Sep 21, 2012 | 98.10 | 98.40 | 96.60 | 97.04 | 231,913 | +0.56(+0.58%) |
Sep 20, 2012 | 96.06 | 96.70 | 95.15 | 96.48 | 151,634 | -0.34(-0.35%) |
Sep 19, 2012 | 97.02 | 97.11 | 96.28 | 96.82 | 123,491 | -0.02(-0.02%) |
Sep 18, 2012 | 95.74 | 97.06 | 95.69 | 96.84 | 148,566 | +1.50(+1.57%) |
Sep 17, 2012 | 96.93 | 97.11 | 94.95 | 95.34 | 183,771 | -1.63(-1.68%) |
Sep 14, 2012 | 97.00 | 97.41 | 96.34 | 96.97 | 345,228 | +0.57(+0.59%) |
Sep 13, 2012 | 92.58 | 97.03 | 90.90 | 96.40 | 762,670 | +3.70(+3.99%) |
Sep 12, 2012 | 93.67 | 93.74 | 91.92 | 92.70 | 235,967 | +0.03(+0.03%) |
Sep 11, 2012 | 93.00 | 93.42 | 92.55 | 92.67 | 164,679 | +0.62(+0.67%) |
Sep 10, 2012 | 92.60 | 92.92 | 91.95 | 92.05 | 160,042 | -1.18(-1.27%) |
Sep 07, 2012 | 92.50 | 93.87 | 91.80 | 93.23 | 265,255 | +3.84(+4.30%) |
Sep 06, 2012 | 89.74 | 90.38 | 89.31 | 89.39 | 262,597 | +0.60(+0.68%) |
Sep 05, 2012 | 88.56 | 88.84 | 88.27 | 88.79 | 72,054 | -0.19(-0.21%) |
Sep 04, 2012 | 88.60 | 89.27 | 88.15 | 88.98 | 289,726 | +0.39(+0.44%) |
Aug 31, 2012 | 85.50 | 88.69 | 83.81 | 88.59 | 397,330 | +3.71(+4.37%) |
Aug 30, 2012 | 85.62 | 85.63 | 84.33 | 84.88 | 116,835 | -0.03(-0.04%) |
Aug 29, 2012 | 86.02 | 86.05 | 84.40 | 84.91 | 158,938 | -0.84(-0.98%) |
Aug 27, 2012 | 86.19 | 86.73 | 85.72 | 85.75 | 192,108 | -0.63(-0.73%) |
Aug 24, 2012 | 86.34 | 86.74 | 85.85 | 86.38 | 151,861 | +0.04(+0.05%) |
Aug 23, 2012 | 85.80 | 86.91 | 85.65 | 86.34 | 404,419 | +1.47(+1.73%) |
Aug 22, 2012 | 83.50 | 84.97 | 82.75 | 84.87 | 366,373 | +1.76(+2.12%) |
Aug 21, 2012 | 83.12 | 83.48 | 82.96 | 83.11 | 190,395 | +1.63(+2.00%) |
Aug 20, 2012 | 80.72 | 81.61 | 80.72 | 81.48 | 109,834 | +0.51(+0.63%) |
Aug 17, 2012 | 81.28 | 81.28 | 80.46 | 80.97 | 124,782 | +0.21(+0.26%) |
Aug 16, 2012 | 80.00 | 81.28 | 79.50 | 80.76 | 124,521 | +0.99(+1.24%) |
Aug 15, 2012 | 79.47 | 79.98 | 79.46 | 79.77 | 97,864 | +0.46(+0.58%) |
Aug 14, 2012 | 79.24 | 79.73 | 79.02 | 79.31 | 110,204 | -0.92(-1.15%) |
Aug 13, 2012 | 81.34 | 81.70 | 80.13 | 80.23 | 106,067 | -1.25(-1.53%) |
Aug 10, 2012 | 81.20 | 82.10 | 80.95 | 81.48 | 104,193 | +0.30(+0.37%) |
Aug 09, 2012 | 80.63 | 81.25 | 80.54 | 81.18 | 73,788 | +0.44(+0.54%) |
Aug 08, 2012 | 80.75 | 81.20 | 80.59 | 80.74 | 45,469 | +0.16(+0.20%) |
Aug 07, 2012 | 80.64 | 80.92 | 80.25 | 80.58 | 107,887 | -0.02(-0.02%) |
Aug 06, 2012 | 80.19 | 80.98 | 80.02 | 80.60 | 99,331 | +0.80(+1.00%) |
Aug 03, 2012 | 78.87 | 80.33 | 78.70 | 79.80 | 196,214 | +1.42(+1.81%) |
Aug 02, 2012 | 78.97 | 79.30 | 77.90 | 78.38 | 230,193 | -1.02(-1.28%) |
Aug 01, 2012 | 79.39 | 80.04 | 78.50 | 79.40 | 189,814 | -1.44(-1.78%) |
Jul 31, 2012 | 82.02 | 82.08 | 80.62 | 80.84 | 138,579 | -0.94(-1.15%) |
Jul 30, 2012 | 81.24 | 82.03 | 81.04 | 81.78 | 81,806 | -0.17(-0.21%) |
Jul 27, 2012 | 82.02 | 82.33 | 81.01 | 81.95 | 193,482 | +0.81(+0.99%) |
Jul 26, 2012 | 81.03 | 81.64 | 80.40 | 81.14 | 188,264 | +1.10(+1.38%) |
Jul 25, 2012 | 79.65 | 80.62 | 79.38 | 80.04 | 144,768 | +2.25(+2.89%) |
Jul 24, 2012 | 77.97 | 78.06 | 76.50 | 77.79 | 108,558 | +0.40(+0.52%) |
Jul 23, 2012 | 76.77 | 77.59 | 76.64 | 77.39 | 97,340 | -0.68(-0.87%) |
Jul 20, 2012 | 77.29 | 78.32 | 77.18 | 78.07 | 106,961 | +0.31(+0.40%) |
Jul 19, 2012 | 78.05 | 78.65 | 77.30 | 77.76 | 120,409 | +0.39(+0.50%) |
Jul 18, 2012 | 77.05 | 77.93 | 76.78 | 77.37 | 115,108 | -0.44(-0.57%) |
Jul 17, 2012 | 78.44 | 78.85 | 76.85 | 77.81 | 162,131 | -0.80(-1.01%) |
Jul 16, 2012 | 78.88 | 79.15 | 78.40 | 78.61 | 62,817 | +0.11(+0.14%) |
Jul 13, 2012 | 77.91 | 79.35 | 77.90 | 78.50 | 130,761 | +1.54(+2.00%) |
Jul 12, 2012 | 75.68 | 77.45 | 75.34 | 76.96 | 247,376 | -0.42(-0.54%) |
Jul 11, 2012 | 77.07 | 77.85 | 76.45 | 77.38 | 187,714 | +0.72(+0.94%) |
Jul 10, 2012 | 79.61 | 79.69 | 76.22 | 76.66 | 161,772 | -1.88(-2.39%) |
Jul 09, 2012 | 78.13 | 79.08 | 77.95 | 78.54 | 61,342 | +0.29(+0.37%) |
Jul 06, 2012 | 78.79 | 79.02 | 77.49 | 78.25 | 158,760 | -1.98(-2.47%) |
Jul 05, 2012 | 80.00 | 81.02 | 79.67 | 80.23 | 124,964 | -1.90(-2.31%) |
Jul 03, 2012 | 81.60 | 82.37 | 81.40 | 82.13 | 88,340 | +2.39(+3.00%) |
Jul 02, 2012 | 79.32 | 80.16 | 79.03 | 79.74 | 119,197 | +0.00(+0.00%) |
Jun 29, 2012 | 79.72 | 80.51 | 79.22 | 79.74 | 219,259 | +4.13(+5.46%) |
Jun 28, 2012 | 76.50 | 77.05 | 74.82 | 75.61 | 152,486 | -1.88(-2.43%) |
Jun 27, 2012 | 77.95 | 78.25 | 76.89 | 77.49 | 75,458 | +0.25(+0.32%) |
Jun 26, 2012 | 77.64 | 77.87 | 76.74 | 77.24 | 84,416 | -1.13(-1.44%) |
Jun 25, 2012 | 77.23 | 78.79 | 76.95 | 78.37 | 126,806 | +1.02(+1.32%) |
Jun 22, 2012 | 76.72 | 77.39 | 75.90 | 77.35 | 96,792 | +0.61(+0.79%) |
Jun 21, 2012 | 78.38 | 78.92 | 76.48 | 76.74 | 263,381 | -3.97(-4.92%) |
Jun 20, 2012 | 80.74 | 82.00 | 79.00 | 80.71 | 333,546 | -1.31(-1.60%) |
Jun 19, 2012 | 82.98 | 83.04 | 81.81 | 82.02 | 105,351 | -0.74(-0.89%) |
Jun 18, 2012 | 82.38 | 83.12 | 81.40 | 82.76 | 95,227 | +0.08(+0.10%) |
Jun 15, 2012 | 82.67 | 83.39 | 82.34 | 82.68 | 132,112 | +0.04(+0.05%) |
Jun 14, 2012 | 82.61 | 82.85 | 81.04 | 82.64 | 127,630 | +0.66(+0.81%) |
Jun 13, 2012 | 82.55 | 82.55 | 81.28 | 81.98 | 113,474 | +0.73(+0.90%) |
Jun 12, 2012 | 80.39 | 81.88 | 80.28 | 81.25 | 196,380 | +1.09(+1.36%) |
Jun 11, 2012 | 79.65 | 80.23 | 78.39 | 80.16 | 91,904 | +0.57(+0.72%) |
Jun 08, 2012 | 77.85 | 79.67 | 77.76 | 79.59 | 198,732 | +0.25(+0.32%) |
Jun 07, 2012 | 82.87 | 82.87 | 78.00 | 79.34 | 455,509 | -2.82(-3.43%) |
Jun 06, 2012 | 84.06 | 84.36 | 81.57 | 82.16 | 341,439 | -0.05(-0.06%) |
Jun 05, 2012 | 81.96 | 82.31 | 81.47 | 82.21 | 127,305 | -0.20(-0.24%) |
Jun 04, 2012 | 82.35 | 82.49 | 81.20 | 82.41 | 159,454 | -0.21(-0.25%) |