Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 100.26 | 101.10 | 99.74 | 100.72 | 288,323 | +0.51(+0.50%) |
May 30, 2013 | 100.53 | 100.74 | 99.82 | 100.21 | 274,420 | -0.40(-0.40%) |
May 29, 2013 | 101.33 | 101.88 | 100.14 | 100.61 | 555,781 | -1.36(-1.34%) |
May 28, 2013 | 103.00 | 104.09 | 100.70 | 101.98 | 955,546 | -0.47(-0.46%) |
May 24, 2013 | 100.41 | 102.87 | 99.76 | 102.45 | 536,799 | +1.36(+1.35%) |
May 23, 2013 | 100.62 | 101.78 | 99.90 | 101.08 | 487,992 | -0.05(-0.05%) |
May 22, 2013 | 101.54 | 101.89 | 100.07 | 101.13 | 342,226 | -0.32(-0.32%) |
May 21, 2013 | 103.81 | 104.47 | 101.30 | 101.45 | 402,632 | -2.06(-1.99%) |
May 20, 2013 | 103.80 | 104.44 | 102.58 | 103.51 | 268,754 | -0.19(-0.19%) |
May 17, 2013 | 104.85 | 105.09 | 102.74 | 103.70 | 464,207 | -1.14(-1.09%) |
May 16, 2013 | 104.69 | 106.59 | 104.31 | 104.85 | 423,192 | -1.09(-1.03%) |
May 15, 2013 | 103.47 | 108.06 | 103.47 | 105.94 | 868,769 | +10.06(+10.50%) |
May 13, 2013 | 99.42 | 99.49 | 95.56 | 95.87 | 694,994 | -3.55(-3.57%) |
May 10, 2013 | 99.36 | 100.49 | 98.43 | 99.42 | 828,111 | +0.33(+0.33%) |
May 09, 2013 | 101.62 | 102.29 | 98.89 | 99.09 | 448,780 | -2.48(-2.44%) |
May 08, 2013 | 101.96 | 103.54 | 100.55 | 101.57 | 624,032 | +2.56(+2.59%) |
May 07, 2013 | 99.33 | 99.71 | 98.35 | 99.01 | 410,434 | -0.44(-0.45%) |
May 06, 2013 | 97.92 | 99.71 | 97.41 | 99.45 | 222,626 | +1.96(+2.01%) |
May 03, 2013 | 98.42 | 98.47 | 97.40 | 97.49 | 325,183 | -0.79(-0.80%) |
May 02, 2013 | 96.56 | 100.12 | 96.56 | 98.28 | 491,494 | +1.60(+1.66%) |
May 01, 2013 | 96.72 | 97.78 | 96.05 | 96.68 | 262,543 | +0.36(+0.37%) |
Apr 30, 2013 | 95.06 | 96.92 | 94.94 | 96.32 | 554,397 | +1.24(+1.31%) |
Apr 29, 2013 | 95.25 | 96.50 | 94.07 | 95.08 | 246,808 | -0.36(-0.38%) |
Apr 26, 2013 | 95.67 | 95.80 | 95.28 | 95.44 | 311,361 | +0.02(+0.02%) |
Apr 25, 2013 | 95.68 | 96.35 | 94.75 | 95.42 | 357,837 | -0.19(-0.20%) |
Apr 24, 2013 | 94.57 | 96.25 | 93.96 | 95.61 | 401,477 | +1.13(+1.19%) |
Apr 23, 2013 | 93.53 | 96.12 | 93.42 | 94.48 | 698,363 | +2.45(+2.66%) |
Apr 22, 2013 | 92.03 | 92.71 | 90.74 | 92.04 | 384,612 | -0.16(-0.17%) |
Apr 19, 2013 | 89.53 | 93.70 | 89.41 | 92.20 | 832,499 | +2.72(+3.03%) |
Apr 18, 2013 | 89.05 | 89.60 | 88.26 | 89.48 | 246,409 | +0.79(+0.89%) |
Apr 17, 2013 | 89.66 | 90.80 | 87.51 | 88.69 | 468,958 | -1.81(-2.00%) |
Apr 16, 2013 | 88.38 | 90.53 | 88.03 | 90.50 | 310,742 | +2.49(+2.83%) |
Apr 15, 2013 | 89.58 | 89.58 | 87.54 | 88.01 | 523,925 | -1.45(-1.62%) |
Apr 12, 2013 | 87.02 | 90.44 | 87.02 | 89.46 | 455,076 | +2.40(+2.76%) |
Apr 11, 2013 | 85.48 | 88.00 | 84.41 | 87.06 | 827,173 | +1.51(+1.77%) |
Apr 10, 2013 | 85.79 | 86.73 | 85.10 | 85.55 | 701,748 | +0.10(+0.12%) |
Apr 09, 2013 | 87.01 | 87.09 | 85.41 | 85.45 | 421,980 | -1.28(-1.48%) |
Apr 08, 2013 | 87.06 | 87.10 | 86.14 | 86.73 | 519,471 | -0.11(-0.12%) |
Apr 05, 2013 | 87.87 | 87.88 | 86.05 | 86.84 | 635,657 | -1.89(-2.13%) |
Apr 04, 2013 | 87.81 | 88.97 | 87.61 | 88.73 | 386,547 | +0.72(+0.82%) |
Apr 03, 2013 | 90.13 | 90.50 | 87.39 | 88.01 | 569,976 | -1.99(-2.21%) |
Apr 02, 2013 | 91.19 | 91.89 | 89.50 | 90.00 | 378,679 | -1.27(-1.39%) |
Apr 01, 2013 | 91.74 | 92.39 | 90.70 | 91.26 | 280,971 | -0.48(-0.52%) |
Mar 28, 2013 | 91.00 | 92.04 | 91.00 | 91.74 | 203,678 | +1.01(+1.12%) |
Mar 27, 2013 | 90.62 | 91.08 | 90.07 | 90.73 | 203,623 | -0.03(-0.03%) |
Mar 26, 2013 | 89.74 | 90.79 | 89.13 | 90.76 | 247,369 | +0.96(+1.07%) |
Mar 25, 2013 | 88.08 | 89.97 | 87.90 | 89.80 | 362,691 | +1.76(+1.99%) |
Mar 22, 2013 | 88.91 | 89.25 | 87.17 | 88.04 | 419,829 | -0.54(-0.61%) |
Mar 21, 2013 | 88.09 | 89.05 | 87.64 | 88.59 | 387,556 | +0.48(+0.55%) |
Mar 20, 2013 | 86.78 | 89.71 | 86.02 | 88.10 | 538,680 | +1.37(+1.57%) |
Mar 19, 2013 | 85.37 | 86.79 | 85.37 | 86.74 | 612,522 | +1.40(+1.64%) |
Mar 18, 2013 | 83.19 | 85.62 | 83.19 | 85.33 | 245,218 | +1.50(+1.79%) |
Mar 15, 2013 | 84.53 | 84.57 | 83.27 | 83.83 | 196,134 | -0.52(-0.62%) |
Mar 14, 2013 | 83.32 | 84.87 | 82.84 | 84.35 | 299,378 | +0.81(+0.96%) |
Mar 13, 2013 | 82.68 | 84.28 | 82.38 | 83.55 | 272,020 | +1.23(+1.49%) |
Mar 12, 2013 | 82.13 | 82.68 | 81.61 | 82.32 | 248,305 | -0.15(-0.18%) |
Mar 11, 2013 | 83.33 | 83.36 | 82.18 | 82.47 | 164,484 | -0.69(-0.83%) |
Mar 08, 2013 | 82.83 | 83.16 | 82.37 | 83.16 | 450,884 | +0.86(+1.04%) |
Mar 07, 2013 | 81.70 | 83.07 | 81.63 | 82.30 | 201,278 | -0.31(-0.37%) |
Mar 06, 2013 | 84.75 | 85.33 | 82.48 | 82.60 | 469,884 | -1.82(-2.15%) |
Mar 05, 2013 | 83.52 | 84.57 | 83.03 | 84.42 | 377,784 | +1.13(+1.35%) |
Mar 04, 2013 | 80.75 | 83.39 | 80.59 | 83.29 | 326,165 | +2.37(+2.93%) |
Mar 01, 2013 | 80.17 | 81.91 | 80.17 | 80.92 | 416,173 | +0.84(+1.04%) |
Feb 28, 2013 | 81.36 | 81.42 | 80.04 | 80.09 | 267,330 | -0.81(-1.01%) |
Feb 27, 2013 | 80.62 | 81.42 | 80.15 | 80.90 | 471,503 | -0.07(-0.09%) |
Feb 26, 2013 | 78.94 | 81.22 | 78.83 | 80.97 | 380,132 | +1.03(+1.29%) |
Feb 22, 2013 | 80.40 | 80.55 | 79.70 | 79.94 | 411,701 | -0.32(-0.40%) |
Feb 21, 2013 | 78.79 | 80.38 | 77.76 | 80.26 | 594,675 | +1.12(+1.41%) |
Feb 20, 2013 | 79.53 | 80.06 | 78.72 | 79.14 | 569,707 | -0.54(-0.67%) |
Feb 19, 2013 | 80.56 | 80.82 | 78.78 | 79.68 | 637,222 | -0.78(-0.97%) |
Feb 15, 2013 | 77.47 | 80.53 | 76.89 | 80.46 | 651,538 | +0.91(+1.14%) |
Feb 14, 2013 | 80.56 | 80.56 | 78.98 | 79.56 | 498,254 | -0.73(-0.91%) |
Feb 13, 2013 | 79.75 | 80.69 | 79.47 | 80.29 | 584,417 | +0.51(+0.64%) |
Feb 12, 2013 | 79.30 | 79.83 | 79.00 | 79.77 | 803,135 | +0.73(+0.92%) |
Feb 11, 2013 | 78.91 | 79.24 | 78.40 | 79.05 | 806,282 | +0.11(+0.15%) |
Feb 08, 2013 | 75.28 | 79.48 | 75.28 | 78.93 | 1,020,248 | +2.98(+3.92%) |
Feb 07, 2013 | 81.22 | 81.98 | 74.90 | 75.95 | 2,427,139 | -9.22(-10.82%) |
Feb 06, 2013 | 84.39 | 85.47 | 83.95 | 85.17 | 519,089 | +1.33(+1.59%) |
Feb 04, 2013 | 84.86 | 84.92 | 83.40 | 83.84 | 292,195 | -0.77(-0.91%) |
Feb 01, 2013 | 83.92 | 85.11 | 83.92 | 84.61 | 277,470 | +0.54(+0.65%) |
Jan 31, 2013 | 81.81 | 84.31 | 81.81 | 84.06 | 415,695 | +1.96(+2.38%) |
Jan 30, 2013 | 82.47 | 83.21 | 82.01 | 82.11 | 274,436 | -0.74(-0.90%) |
Jan 29, 2013 | 82.53 | 83.14 | 80.70 | 82.85 | 524,996 | +0.81(+0.99%) |
Jan 28, 2013 | 82.77 | 83.26 | 81.50 | 82.04 | 322,153 | -0.58(-0.71%) |
Jan 25, 2013 | 82.27 | 83.11 | 81.85 | 82.62 | 369,528 | +0.35(+0.43%) |
Jan 24, 2013 | 82.60 | 83.52 | 80.57 | 82.27 | 975,702 | -1.53(-1.83%) |
Jan 23, 2013 | 84.49 | 84.67 | 83.52 | 83.80 | 438,961 | -0.43(-0.51%) |
Jan 22, 2013 | 84.52 | 85.56 | 84.02 | 84.23 | 427,146 | -0.53(-0.62%) |
Jan 18, 2013 | 83.26 | 85.08 | 82.60 | 84.76 | 504,273 | +1.77(+2.14%) |
Jan 17, 2013 | 82.39 | 83.10 | 81.60 | 82.99 | 327,367 | +0.68(+0.83%) |
Jan 16, 2013 | 81.42 | 82.50 | 80.47 | 82.30 | 392,735 | +0.93(+1.14%) |
Jan 15, 2013 | 81.14 | 81.65 | 80.13 | 81.38 | 447,625 | -0.10(-0.12%) |
Jan 14, 2013 | 79.46 | 81.97 | 79.14 | 81.48 | 651,614 | +2.39(+3.02%) |
Jan 11, 2013 | 76.53 | 79.33 | 76.53 | 79.09 | 597,700 | +2.75(+3.61%) |
Jan 10, 2013 | 76.01 | 76.48 | 73.92 | 76.34 | 663,390 | +0.31(+0.41%) |
Jan 09, 2013 | 76.35 | 76.35 | 75.32 | 76.02 | 473,932 | -0.14(-0.18%) |
Jan 08, 2013 | 76.19 | 76.49 | 75.75 | 76.16 | 509,538 | +0.19(+0.25%) |
Jan 07, 2013 | 76.77 | 77.27 | 75.46 | 75.97 | 536,139 | -0.78(-1.02%) |
Jan 04, 2013 | 76.94 | 77.55 | 76.21 | 76.75 | 487,287 | -0.22(-0.29%) |
Jan 03, 2013 | 76.53 | 77.67 | 76.11 | 76.97 | 586,221 | +0.66(+0.86%) |
Jan 02, 2013 | 76.75 | 76.84 | 75.78 | 76.31 | 573,173 | +0.04(+0.05%) |
Dec 31, 2012 | 75.75 | 76.65 | 75.75 | 76.28 | 169,719 | +0.61(+0.81%) |
Dec 28, 2012 | 75.52 | 76.34 | 75.28 | 75.66 | 210,998 | +0.04(+0.05%) |
Dec 27, 2012 | 75.52 | 75.94 | 75.14 | 75.62 | 266,737 | +0.19(+0.25%) |
Dec 26, 2012 | 75.83 | 76.48 | 75.38 | 75.43 | 281,128 | -0.44(-0.59%) |
Dec 24, 2012 | 76.04 | 76.68 | 75.59 | 75.88 | 83,798 | -0.01(-0.01%) |
Dec 21, 2012 | 75.85 | 76.48 | 75.47 | 75.89 | 247,205 | -0.22(-0.29%) |
Dec 20, 2012 | 76.03 | 76.23 | 75.45 | 76.11 | 257,897 | +0.16(+0.21%) |
Dec 19, 2012 | 75.19 | 76.38 | 75.19 | 75.95 | 385,948 | +0.61(+0.81%) |
Dec 18, 2012 | 74.90 | 75.62 | 74.64 | 75.33 | 419,923 | +0.77(+1.03%) |
Dec 17, 2012 | 74.52 | 75.22 | 74.25 | 74.57 | 311,340 | +0.38(+0.51%) |
Dec 14, 2012 | 73.91 | 75.37 | 73.81 | 74.19 | 416,702 | -0.02(-0.03%) |
Dec 13, 2012 | 73.05 | 74.60 | 72.82 | 74.21 | 574,786 | +1.02(+1.39%) |
Dec 12, 2012 | 73.35 | 73.82 | 72.90 | 73.19 | 270,647 | +0.10(+0.14%) |
Dec 11, 2012 | 73.09 | 73.55 | 72.37 | 73.09 | 512,117 | +0.19(+0.26%) |
Dec 10, 2012 | 71.24 | 73.11 | 70.03 | 72.90 | 331,037 | +1.00(+1.40%) |
Dec 07, 2012 | 73.21 | 73.40 | 71.46 | 71.90 | 300,892 | -0.97(-1.33%) |
Dec 06, 2012 | 71.99 | 72.89 | 70.59 | 72.86 | 454,540 | +0.96(+1.33%) |
Dec 05, 2012 | 73.40 | 74.07 | 71.81 | 71.90 | 499,639 | -1.12(-1.54%) |
Dec 04, 2012 | 70.73 | 73.38 | 70.57 | 73.03 | 828,332 | +1.99(+2.80%) |
Nov 30, 2012 | 70.48 | 71.19 | 70.27 | 71.04 | 357,047 | +0.53(+0.75%) |
Nov 29, 2012 | 70.20 | 71.16 | 69.85 | 70.50 | 362,320 | +0.22(+0.31%) |
Nov 28, 2012 | 69.85 | 70.38 | 69.01 | 70.29 | 563,797 | +0.36(+0.51%) |
Nov 27, 2012 | 69.87 | 70.52 | 69.55 | 69.93 | 506,310 | -0.19(-0.27%) |
Nov 26, 2012 | 70.50 | 70.50 | 69.09 | 70.11 | 627,082 | -0.57(-0.81%) |
Nov 23, 2012 | 71.13 | 71.98 | 70.35 | 70.68 | 97,243 | -0.03(-0.04%) |
Nov 21, 2012 | 70.94 | 70.94 | 69.52 | 70.71 | 520,804 | +0.73(+1.05%) |
Nov 20, 2012 | 70.28 | 71.06 | 69.54 | 69.98 | 396,177 | -0.10(-0.14%) |
Nov 19, 2012 | 71.14 | 71.27 | 69.52 | 70.08 | 755,091 | -0.10(-0.15%) |
Nov 16, 2012 | 70.54 | 71.49 | 69.72 | 70.18 | 702,362 | -0.12(-0.17%) |
Nov 15, 2012 | 71.15 | 71.59 | 70.24 | 70.30 | 479,330 | -1.01(-1.42%) |
Nov 14, 2012 | 72.00 | 73.01 | 71.16 | 71.31 | 1,093,529 | -0.59(-0.82%) |
Nov 13, 2012 | 71.06 | 72.45 | 71.06 | 71.90 | 522,936 | +0.55(+0.77%) |
Nov 12, 2012 | 71.16 | 71.82 | 70.60 | 71.36 | 769,282 | -0.14(-0.20%) |
Nov 09, 2012 | 70.64 | 72.14 | 70.60 | 71.50 | 609,690 | -0.29(-0.41%) |
Nov 08, 2012 | 71.79 | 74.14 | 71.57 | 71.79 | 953,576 | +0.73(+1.02%) |
Nov 07, 2012 | 72.22 | 74.15 | 70.53 | 71.07 | 590,749 | -1.17(-1.62%) |
Nov 06, 2012 | 69.82 | 72.26 | 69.82 | 72.23 | 234,802 | +1.83(+2.60%) |
Nov 05, 2012 | 70.20 | 70.73 | 70.06 | 70.41 | 383,001 | +0.43(+0.62%) |
Nov 02, 2012 | 70.64 | 70.64 | 69.46 | 69.97 | 410,503 | -0.37(-0.52%) |
Nov 01, 2012 | 69.79 | 70.54 | 69.22 | 70.34 | 494,186 | +0.82(+1.17%) |
Oct 31, 2012 | 66.92 | 69.81 | 66.65 | 69.52 | 610,916 | +3.06(+4.61%) |
Oct 26, 2012 | 66.42 | 66.46 | 66.46 | 66.46 | 411,612 | +0.14(+0.21%) |
Oct 25, 2012 | 66.59 | 67.05 | 66.23 | 66.32 | 235,342 | -0.11(-0.17%) |
Oct 24, 2012 | 66.80 | 66.98 | 65.96 | 66.43 | 173,701 | -0.07(-0.11%) |
Oct 23, 2012 | 67.25 | 67.37 | 65.70 | 66.50 | 370,300 | -0.61(-0.90%) |
Oct 19, 2012 | 66.08 | 67.85 | 65.98 | 67.11 | 707,215 | +0.61(+0.92%) |
Oct 18, 2012 | 65.61 | 66.99 | 65.61 | 66.50 | 478,165 | +0.77(+1.17%) |
Oct 17, 2012 | 66.29 | 66.44 | 65.38 | 65.73 | 247,661 | -0.44(-0.67%) |
Oct 16, 2012 | 65.91 | 67.09 | 65.53 | 66.17 | 435,226 | +0.52(+0.79%) |
Oct 15, 2012 | 64.77 | 65.77 | 64.38 | 65.65 | 269,085 | +1.06(+1.65%) |
Oct 12, 2012 | 64.41 | 64.80 | 64.03 | 64.59 | 147,659 | +0.27(+0.42%) |
Oct 11, 2012 | 63.96 | 64.52 | 63.73 | 64.32 | 299,122 | +0.65(+1.02%) |
Oct 10, 2012 | 63.21 | 63.86 | 63.08 | 63.67 | 278,457 | +0.53(+0.84%) |
Oct 09, 2012 | 63.81 | 64.04 | 62.58 | 63.13 | 490,541 | -0.87(-1.36%) |
Oct 08, 2012 | 63.94 | 64.36 | 63.47 | 64.00 | 386,273 | +0.11(+0.18%) |
Oct 05, 2012 | 63.91 | 64.37 | 63.39 | 63.89 | 337,501 | +0.46(+0.72%) |
Oct 04, 2012 | 63.79 | 63.82 | 63.09 | 63.43 | 234,041 | -0.07(-0.11%) |
Oct 03, 2012 | 63.17 | 63.58 | 62.32 | 63.50 | 285,125 | +0.85(+1.36%) |
Oct 02, 2012 | 62.56 | 63.56 | 62.27 | 62.65 | 443,605 | +0.31(+0.50%) |
Oct 01, 2012 | 60.96 | 62.74 | 60.67 | 62.33 | 475,346 | +1.46(+2.40%) |
Sep 28, 2012 | 60.83 | 61.15 | 60.50 | 60.87 | 325,084 | -0.22(-0.37%) |
Sep 27, 2012 | 61.27 | 61.71 | 60.34 | 61.10 | 330,835 | -0.03(-0.05%) |
Sep 26, 2012 | 61.55 | 61.68 | 60.93 | 61.13 | 250,740 | -0.50(-0.81%) |
Sep 25, 2012 | 62.62 | 62.67 | 61.52 | 61.63 | 328,111 | -0.94(-1.50%) |
Sep 24, 2012 | 62.77 | 63.34 | 62.10 | 62.56 | 168,909 | -0.17(-0.27%) |
Sep 21, 2012 | 63.22 | 63.43 | 62.27 | 62.74 | 347,250 | -0.25(-0.39%) |
Sep 20, 2012 | 63.39 | 63.82 | 62.35 | 62.98 | 244,844 | -0.87(-1.36%) |
Sep 19, 2012 | 62.72 | 64.27 | 62.41 | 63.85 | 475,077 | +1.55(+2.49%) |
Sep 18, 2012 | 62.17 | 62.70 | 61.77 | 62.30 | 282,348 | -0.16(-0.25%) |
Sep 17, 2012 | 62.67 | 62.92 | 62.01 | 62.46 | 203,297 | -0.25(-0.41%) |
Sep 14, 2012 | 62.95 | 63.23 | 62.44 | 62.71 | 273,285 | -0.16(-0.25%) |
Sep 13, 2012 | 62.17 | 63.05 | 61.69 | 62.87 | 347,949 | +0.87(+1.40%) |
Sep 12, 2012 | 62.48 | 62.68 | 61.88 | 62.00 | 254,352 | -0.16(-0.25%) |
Sep 11, 2012 | 61.55 | 62.43 | 61.55 | 62.16 | 280,392 | +0.34(+0.55%) |
Sep 10, 2012 | 62.13 | 62.16 | 61.46 | 61.82 | 283,719 | +0.02(+0.04%) |
Sep 07, 2012 | 59.67 | 62.38 | 59.67 | 61.80 | 411,094 | +2.10(+3.51%) |
Sep 06, 2012 | 57.76 | 59.73 | 57.76 | 59.70 | 475,612 | +2.17(+3.78%) |
Sep 05, 2012 | 57.31 | 57.95 | 57.31 | 57.53 | 342,709 | +0.04(+0.07%) |
Sep 04, 2012 | 58.04 | 58.05 | 57.35 | 57.49 | 306,134 | -0.65(-1.12%) |
Aug 31, 2012 | 58.34 | 59.16 | 58.02 | 58.15 | 229,491 | +0.19(+0.32%) |
Aug 30, 2012 | 57.74 | 58.05 | 56.98 | 57.96 | 208,441 | +0.25(+0.44%) |
Aug 29, 2012 | 58.65 | 58.65 | 57.49 | 57.70 | 216,413 | -0.52(-0.90%) |
Aug 27, 2012 | 58.84 | 58.84 | 57.48 | 58.23 | 311,522 | -0.22(-0.37%) |
Aug 24, 2012 | 57.70 | 58.68 | 57.29 | 58.44 | 345,495 | +0.55(+0.94%) |
Aug 23, 2012 | 59.12 | 59.61 | 57.74 | 57.90 | 334,768 | -1.59(-2.67%) |
Aug 22, 2012 | 59.26 | 59.74 | 58.71 | 59.49 | 579,675 | +0.15(+0.25%) |
Aug 21, 2012 | 59.00 | 59.57 | 58.57 | 59.34 | 352,850 | +0.60(+1.02%) |
Aug 20, 2012 | 58.07 | 59.24 | 57.93 | 58.74 | 392,982 | +0.61(+1.06%) |
Aug 17, 2012 | 58.25 | 58.57 | 57.41 | 58.12 | 376,917 | -0.19(-0.33%) |
Aug 16, 2012 | 58.77 | 59.10 | 57.94 | 58.32 | 305,421 | -0.39(-0.66%) |
Aug 15, 2012 | 57.58 | 59.36 | 57.40 | 58.71 | 557,115 | +1.24(+2.15%) |
Aug 14, 2012 | 57.46 | 58.11 | 56.96 | 57.47 | 329,126 | +0.22(+0.39%) |
Aug 13, 2012 | 57.27 | 57.62 | 56.76 | 57.25 | 514,752 | -0.17(-0.30%) |
Aug 10, 2012 | 57.13 | 57.97 | 56.93 | 57.42 | 345,013 | +0.07(+0.12%) |
Aug 09, 2012 | 59.33 | 59.33 | 56.57 | 57.35 | 833,194 | -2.12(-3.56%) |
Aug 08, 2012 | 59.37 | 59.67 | 58.50 | 59.47 | 618,148 | -0.41(-0.69%) |
Aug 07, 2012 | 60.22 | 60.22 | 59.40 | 59.88 | 179,060 | -0.23(-0.39%) |
Aug 06, 2012 | 59.92 | 60.50 | 59.13 | 60.12 | 376,099 | +0.49(+0.82%) |
Aug 03, 2012 | 59.37 | 59.92 | 58.72 | 59.63 | 225,815 | +1.01(+1.73%) |
Aug 02, 2012 | 58.03 | 58.83 | 57.27 | 58.62 | 280,546 | +0.38(+0.66%) |
Aug 01, 2012 | 58.26 | 58.88 | 57.82 | 58.24 | 380,978 | +0.16(+0.28%) |
Jul 31, 2012 | 58.69 | 59.03 | 58.02 | 58.07 | 270,138 | -0.73(-1.25%) |
Jul 30, 2012 | 57.94 | 58.92 | 57.91 | 58.80 | 325,415 | +0.85(+1.46%) |
Jul 27, 2012 | 57.31 | 58.21 | 57.00 | 57.96 | 280,660 | +0.93(+1.63%) |
Jul 26, 2012 | 56.62 | 58.39 | 56.02 | 57.03 | 526,649 | +0.91(+1.61%) |
Jul 25, 2012 | 56.10 | 56.29 | 55.22 | 56.12 | 592,236 | +0.73(+1.33%) |
Jul 24, 2012 | 56.27 | 57.09 | 54.74 | 55.39 | 458,109 | -0.82(-1.45%) |
Jul 23, 2012 | 54.86 | 56.45 | 54.39 | 56.21 | 376,124 | +0.25(+0.46%) |
Jul 20, 2012 | 57.11 | 57.25 | 55.76 | 55.95 | 752,465 | -1.58(-2.75%) |
Jul 19, 2012 | 58.15 | 58.95 | 56.75 | 57.53 | 760,462 | -0.26(-0.45%) |
Jul 18, 2012 | 56.85 | 58.44 | 56.55 | 57.79 | 491,159 | +0.94(+1.66%) |
Jul 17, 2012 | 57.03 | 57.40 | 56.02 | 56.85 | 528,895 | -0.24(-0.42%) |
Jul 16, 2012 | 56.24 | 57.44 | 55.94 | 57.09 | 487,251 | +0.80(+1.42%) |
Jul 13, 2012 | 56.13 | 56.48 | 55.50 | 56.29 | 822,997 | +0.49(+0.89%) |
Jul 12, 2012 | 56.92 | 57.27 | 55.72 | 55.79 | 813,807 | -1.57(-2.74%) |
Jul 11, 2012 | 57.91 | 58.83 | 57.12 | 57.37 | 360,750 | -0.46(-0.80%) |
Jul 10, 2012 | 60.44 | 61.00 | 57.44 | 57.83 | 916,679 | -2.19(-3.64%) |
Jul 09, 2012 | 60.18 | 61.22 | 59.37 | 60.02 | 353,120 | -0.15(-0.25%) |
Jul 06, 2012 | 60.24 | 60.35 | 59.13 | 60.17 | 377,428 | -0.32(-0.53%) |
Jul 05, 2012 | 60.04 | 60.69 | 59.70 | 60.49 | 498,489 | +0.32(+0.54%) |
Jul 03, 2012 | 60.91 | 61.44 | 59.85 | 60.17 | 343,370 | -1.63(-2.63%) |
Jul 02, 2012 | 61.78 | 62.33 | 61.31 | 61.79 | 410,654 | +0.02(+0.02%) |
Jun 29, 2012 | 62.30 | 62.30 | 61.35 | 61.78 | 387,454 | +0.34(+0.55%) |
Jun 28, 2012 | 61.02 | 61.52 | 60.02 | 61.44 | 296,158 | -0.21(-0.34%) |
Jun 27, 2012 | 62.13 | 62.42 | 61.37 | 61.65 | 306,772 | -0.26(-0.42%) |
Jun 26, 2012 | 60.81 | 62.56 | 60.68 | 61.91 | 685,988 | +1.39(+2.30%) |
Jun 25, 2012 | 61.17 | 61.44 | 60.28 | 60.52 | 480,406 | -0.97(-1.57%) |
Jun 22, 2012 | 61.10 | 61.67 | 60.83 | 61.49 | 448,854 | +0.76(+1.26%) |
Jun 21, 2012 | 61.93 | 62.06 | 60.72 | 60.72 | 540,505 | -1.38(-2.22%) |
Jun 20, 2012 | 60.53 | 62.17 | 60.00 | 62.10 | 905,361 | +1.70(+2.82%) |
Jun 19, 2012 | 58.77 | 60.54 | 58.74 | 60.40 | 353,888 | +1.63(+2.78%) |
Jun 18, 2012 | 57.49 | 58.89 | 56.94 | 58.77 | 329,993 | +1.30(+2.25%) |
Jun 15, 2012 | 57.26 | 57.72 | 56.47 | 57.47 | 568,642 | +0.16(+0.27%) |
Jun 14, 2012 | 56.75 | 57.49 | 56.57 | 57.31 | 559,997 | +0.82(+1.46%) |
Jun 13, 2012 | 57.09 | 57.63 | 56.18 | 56.49 | 652,487 | -0.49(-0.85%) |
Jun 12, 2012 | 56.83 | 57.85 | 56.68 | 56.98 | 468,368 | +0.19(+0.33%) |
Jun 11, 2012 | 58.31 | 58.58 | 56.56 | 56.79 | 574,379 | -1.20(-2.07%) |
Jun 08, 2012 | 59.67 | 61.55 | 57.65 | 57.99 | 814,300 | -2.13(-3.54%) |
Jun 07, 2012 | 61.04 | 61.68 | 59.96 | 60.12 | 440,658 | -0.53(-0.88%) |
Jun 06, 2012 | 59.46 | 60.65 | 59.05 | 60.65 | 356,408 | +1.60(+2.71%) |
Jun 05, 2012 | 59.01 | 59.43 | 58.56 | 59.04 | 330,773 | -0.02(-0.04%) |
Jun 04, 2012 | 60.23 | 60.53 | 58.42 | 59.07 | 471,629 | -0.86(-1.44%) |