Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 140.06 | 143.10 | 139.85 | 140.40 | 257,131 | +0.86(+0.62%) |
Apr 29, 2013 | 140.72 | 142.50 | 137.98 | 139.54 | 254,268 | -5.14(-3.55%) |
Apr 26, 2013 | 140.00 | 148.04 | 137.38 | 144.68 | 380,573 | +5.08(+3.64%) |
Apr 25, 2013 | 148.58 | 149.10 | 138.64 | 139.60 | 532,521 | -14.70(-9.53%) |
Apr 24, 2013 | 155.26 | 158.80 | 153.34 | 154.30 | 225,435 | -3.34(-2.12%) |
Apr 23, 2013 | 157.42 | 160.36 | 156.52 | 157.64 | 336,656 | +5.64(+3.71%) |
Apr 22, 2013 | 150.30 | 153.44 | 149.70 | 152.00 | 213,225 | -2.52(-1.63%) |
Apr 19, 2013 | 151.42 | 158.00 | 151.08 | 154.52 | 466,148 | -0.22(-0.14%) |
Apr 18, 2013 | 154.42 | 155.82 | 151.60 | 154.74 | 225,149 | +0.40(+0.26%) |
Apr 17, 2013 | 152.24 | 156.32 | 148.10 | 154.34 | 496,753 | +2.94(+1.94%) |
Apr 16, 2013 | 147.36 | 154.64 | 146.75 | 151.40 | 569,806 | -7.66(-4.82%) |
Apr 15, 2013 | 147.20 | 159.90 | 145.74 | 159.06 | 1,243,562 | +31.24(+24.44%) |
Apr 12, 2013 | 121.00 | 128.70 | 120.40 | 127.82 | 581,771 | +12.46(+10.80%) |
Apr 11, 2013 | 115.62 | 115.88 | 113.54 | 115.36 | 110,537 | -0.22(-0.19%) |
Apr 10, 2013 | 113.10 | 116.27 | 112.90 | 115.58 | 200,005 | +3.14(+2.79%) |
Apr 09, 2013 | 117.26 | 117.52 | 111.42 | 112.44 | 261,334 | -6.28(-5.29%) |
Apr 08, 2013 | 119.04 | 119.70 | 118.26 | 118.72 | 100,621 | +0.46(+0.39%) |
Apr 05, 2013 | 120.06 | 121.00 | 117.76 | 118.26 | 154,575 | -3.90(-3.19%) |
Apr 04, 2013 | 123.32 | 124.36 | 121.04 | 122.16 | 193,093 | +1.00(+0.83%) |
Apr 03, 2013 | 118.98 | 123.46 | 118.16 | 121.16 | 278,381 | +2.26(+1.90%) |
Apr 02, 2013 | 116.22 | 119.24 | 115.74 | 118.90 | 344,176 | +6.12(+5.43%) |
Apr 01, 2013 | 112.66 | 113.86 | 112.14 | 112.78 | 95,569 | +2.74(+2.49%) |
Mar 28, 2013 | 109.18 | 111.32 | 108.14 | 110.04 | 93,404 | +2.35(+2.18%) |
Mar 27, 2013 | 110.46 | 112.18 | 107.00 | 107.69 | 173,301 | +0.05(+0.04%) |
Mar 26, 2013 | 107.06 | 108.24 | 106.86 | 107.64 | 121,536 | +0.68(+0.64%) |
Mar 25, 2013 | 107.28 | 108.00 | 106.12 | 106.96 | 159,714 | -0.80(-0.74%) |
Mar 22, 2013 | 107.78 | 108.10 | 106.52 | 107.76 | 189,769 | +3.36(+3.22%) |
Mar 21, 2013 | 104.18 | 104.52 | 103.42 | 104.40 | 155,522 | -2.84(-2.65%) |
Mar 20, 2013 | 106.88 | 109.26 | 106.50 | 107.24 | 96,271 | +0.82(+0.77%) |
Mar 19, 2013 | 106.94 | 107.12 | 104.78 | 106.42 | 139,481 | +0.14(+0.13%) |
Mar 18, 2013 | 105.60 | 106.84 | 105.36 | 106.28 | 108,308 | -1.20(-1.12%) |
Mar 15, 2013 | 106.82 | 107.66 | 105.40 | 107.48 | 141,514 | -0.04(-0.04%) |
Mar 14, 2013 | 108.24 | 108.28 | 106.38 | 107.52 | 138,861 | +1.16(+1.09%) |
Mar 13, 2013 | 104.44 | 106.76 | 103.85 | 106.36 | 82,333 | +1.96(+1.88%) |
Mar 12, 2013 | 104.36 | 104.76 | 103.18 | 104.40 | 168,291 | -1.48(-1.40%) |
Mar 11, 2013 | 107.14 | 107.44 | 105.78 | 105.88 | 86,702 | -0.22(-0.21%) |
Mar 08, 2013 | 109.26 | 109.62 | 103.80 | 106.10 | 246,962 | -0.70(-0.66%) |
Mar 07, 2013 | 105.74 | 107.60 | 105.50 | 106.80 | 114,044 | +1.28(+1.21%) |
Mar 06, 2013 | 108.36 | 109.32 | 105.18 | 105.52 | 184,379 | -2.58(-2.39%) |
Mar 05, 2013 | 106.14 | 109.35 | 105.46 | 108.10 | 170,699 | -1.16(-1.06%) |
Mar 04, 2013 | 109.16 | 110.14 | 108.24 | 109.26 | 154,246 | +0.18(+0.17%) |
Mar 01, 2013 | 108.80 | 110.38 | 107.80 | 109.08 | 275,160 | -0.98(-0.89%) |
Feb 28, 2013 | 107.74 | 110.90 | 107.60 | 110.06 | 299,216 | +3.44(+3.23%) |
Feb 27, 2013 | 105.28 | 107.52 | 104.94 | 106.62 | 152,587 | +3.18(+3.07%) |
Feb 26, 2013 | 106.98 | 109.50 | 102.86 | 103.44 | 326,397 | -4.92(-4.54%) |
Feb 22, 2013 | 109.78 | 111.30 | 108.30 | 108.36 | 249,292 | -0.56(-0.51%) |
Feb 21, 2013 | 109.66 | 109.98 | 107.60 | 108.92 | 277,482 | -1.22(-1.11%) |
Feb 20, 2013 | 106.92 | 111.88 | 106.76 | 110.14 | 555,094 | +6.18(+5.94%) |
Feb 19, 2013 | 101.06 | 105.14 | 100.89 | 103.96 | 341,486 | +2.68(+2.65%) |
Feb 15, 2013 | 99.78 | 102.16 | 99.12 | 101.28 | 461,020 | +4.14(+4.26%) |
Feb 14, 2013 | 94.18 | 98.44 | 93.88 | 97.14 | 344,864 | +1.94(+2.04%) |
Feb 13, 2013 | 93.50 | 95.38 | 93.45 | 95.20 | 185,087 | +2.02(+2.17%) |
Feb 12, 2013 | 94.86 | 95.54 | 92.82 | 93.18 | 191,271 | -0.63(-0.67%) |
Feb 11, 2013 | 93.64 | 94.94 | 93.20 | 93.81 | 207,099 | +2.75(+3.02%) |
Feb 08, 2013 | 91.32 | 91.90 | 89.84 | 91.06 | 90,955 | +0.01(+0.01%) |
Feb 07, 2013 | 91.56 | 91.82 | 88.80 | 91.05 | 415,485 | +2.03(+2.28%) |
Feb 06, 2013 | 89.98 | 89.98 | 88.80 | 89.02 | 104,629 | -0.78(-0.87%) |
Feb 04, 2013 | 91.20 | 91.34 | 88.66 | 89.80 | 266,060 | +0.72(+0.81%) |
Feb 01, 2013 | 87.76 | 91.00 | 87.56 | 89.08 | 287,165 | -2.24(-2.45%) |
Jan 31, 2013 | 89.54 | 93.24 | 89.14 | 91.32 | 394,990 | +2.92(+3.30%) |
Jan 30, 2013 | 88.96 | 89.42 | 86.80 | 88.40 | 340,779 | -3.74(-4.06%) |
Jan 29, 2013 | 93.62 | 93.67 | 91.50 | 92.14 | 200,197 | -3.02(-3.17%) |
Jan 28, 2013 | 94.62 | 95.92 | 93.92 | 95.16 | 179,038 | +1.98(+2.12%) |
Jan 25, 2013 | 91.64 | 93.69 | 91.32 | 93.18 | 385,144 | +2.72(+3.01%) |
Jan 24, 2013 | 89.88 | 90.89 | 88.92 | 90.46 | 445,423 | +3.16(+3.62%) |
Jan 23, 2013 | 86.72 | 88.12 | 86.10 | 87.30 | 209,152 | -0.38(-0.43%) |
Jan 22, 2013 | 89.22 | 89.28 | 86.74 | 87.68 | 261,687 | -1.84(-2.06%) |
Jan 18, 2013 | 88.26 | 90.32 | 88.20 | 89.52 | 189,084 | -0.88(-0.97%) |
Jan 17, 2013 | 93.44 | 93.64 | 89.10 | 90.40 | 224,630 | -1.30(-1.42%) |
Jan 16, 2013 | 93.00 | 93.58 | 91.24 | 91.70 | 153,524 | -0.48(-0.52%) |
Jan 15, 2013 | 93.14 | 93.82 | 91.02 | 92.18 | 192,216 | -1.98(-2.10%) |
Jan 14, 2013 | 94.06 | 96.14 | 93.60 | 94.16 | 198,321 | -3.70(-3.78%) |
Jan 11, 2013 | 96.40 | 99.88 | 96.32 | 97.86 | 177,947 | +1.96(+2.04%) |
Jan 10, 2013 | 96.68 | 96.70 | 94.98 | 95.90 | 159,751 | -2.78(-2.82%) |
Jan 09, 2013 | 98.96 | 100.62 | 98.56 | 98.68 | 135,133 | +0.02(+0.02%) |
Jan 08, 2013 | 98.14 | 99.86 | 97.36 | 98.66 | 163,953 | -1.48(-1.48%) |
Jan 07, 2013 | 101.42 | 101.48 | 99.49 | 100.14 | 136,203 | +0.58(+0.58%) |
Jan 04, 2013 | 102.64 | 104.24 | 99.12 | 99.56 | 307,920 | -1.42(-1.41%) |
Jan 03, 2013 | 96.80 | 101.80 | 95.41 | 100.98 | 445,461 | +4.88(+5.08%) |
Jan 02, 2013 | 93.24 | 96.25 | 93.12 | 96.10 | 339,138 | -4.04(-4.03%) |
Dec 31, 2012 | 102.18 | 102.72 | 99.32 | 100.14 | 246,000 | -1.98(-1.94%) |
Dec 28, 2012 | 101.98 | 103.10 | 101.70 | 102.12 | 137,758 | +1.14(+1.13%) |
Dec 27, 2012 | 102.60 | 103.22 | 99.04 | 100.98 | 204,778 | -1.78(-1.73%) |
Dec 26, 2012 | 101.62 | 103.56 | 101.10 | 102.76 | 144,240 | -0.58(-0.56%) |
Dec 24, 2012 | 102.00 | 103.68 | 101.70 | 103.34 | 78,384 | +0.64(+0.62%) |
Dec 21, 2012 | 103.16 | 103.37 | 100.64 | 102.70 | 254,691 | -0.15(-0.14%) |
Dec 20, 2012 | 101.50 | 105.10 | 100.78 | 102.85 | 647,493 | +6.99(+7.29%) |
Dec 19, 2012 | 95.60 | 96.30 | 93.93 | 95.86 | 276,448 | +3.22(+3.48%) |
Dec 18, 2012 | 88.90 | 94.32 | 88.60 | 92.64 | 386,303 | +3.14(+3.51%) |
Dec 17, 2012 | 89.46 | 90.72 | 89.00 | 89.50 | 135,812 | -0.30(-0.33%) |
Dec 14, 2012 | 88.34 | 89.80 | 87.72 | 89.80 | 126,431 | +2.04(+2.32%) |
Dec 13, 2012 | 88.38 | 89.52 | 87.21 | 87.76 | 350,254 | +4.56(+5.48%) |
Dec 12, 2012 | 84.30 | 85.22 | 81.50 | 83.20 | 357,172 | -2.56(-2.99%) |
Dec 11, 2012 | 85.92 | 86.68 | 85.56 | 85.76 | 160,720 | +1.40(+1.66%) |
Dec 10, 2012 | 83.58 | 84.56 | 83.54 | 84.36 | 119,198 | -0.72(-0.85%) |
Dec 07, 2012 | 85.04 | 86.06 | 84.16 | 85.08 | 154,826 | -0.46(-0.54%) |
Dec 06, 2012 | 87.20 | 87.44 | 84.22 | 85.54 | 248,564 | -0.76(-0.88%) |
Dec 05, 2012 | 86.26 | 88.04 | 85.84 | 86.30 | 254,289 | +0.46(+0.54%) |
Dec 04, 2012 | 86.10 | 87.14 | 84.78 | 85.84 | 257,737 | +2.38(+2.85%) |
Nov 30, 2012 | 80.40 | 84.72 | 79.76 | 83.46 | 366,906 | +3.74(+4.69%) |
Nov 29, 2012 | 81.06 | 81.25 | 78.90 | 79.72 | 226,459 | -2.62(-3.18%) |
Nov 28, 2012 | 85.66 | 85.84 | 81.76 | 82.34 | 293,976 | +1.52(+1.88%) |
Nov 27, 2012 | 80.74 | 81.20 | 80.18 | 80.82 | 225,831 | +0.44(+0.55%) |
Nov 26, 2012 | 80.50 | 81.15 | 80.02 | 80.38 | 174,388 | -0.16(-0.20%) |
Nov 23, 2012 | 83.60 | 83.76 | 80.10 | 80.54 | 230,523 | -3.62(-4.30%) |
Nov 21, 2012 | 85.98 | 86.32 | 83.88 | 84.16 | 208,213 | -0.92(-1.08%) |
Nov 20, 2012 | 85.42 | 86.66 | 85.02 | 85.08 | 183,695 | -0.26(-0.30%) |
Nov 19, 2012 | 86.14 | 87.20 | 84.82 | 85.34 | 314,633 | -4.88(-5.41%) |
Nov 16, 2012 | 89.48 | 91.44 | 88.22 | 90.22 | 209,512 | +1.82(+2.06%) |
Nov 15, 2012 | 87.64 | 90.60 | 87.48 | 88.40 | 381,560 | +0.56(+0.64%) |
Nov 14, 2012 | 88.18 | 89.44 | 86.46 | 87.84 | 334,028 | -1.30(-1.46%) |
Nov 13, 2012 | 90.22 | 90.39 | 86.96 | 89.14 | 216,374 | -0.14(-0.16%) |
Nov 12, 2012 | 88.48 | 90.44 | 88.24 | 89.28 | 187,559 | +0.98(+1.11%) |
Nov 09, 2012 | 88.56 | 89.10 | 87.12 | 88.30 | 326,916 | -0.94(-1.05%) |
Nov 08, 2012 | 92.94 | 92.96 | 89.00 | 89.24 | 251,397 | -3.32(-3.59%) |
Nov 07, 2012 | 92.10 | 96.10 | 91.72 | 92.56 | 418,980 | +0.96(+1.05%) |
Nov 06, 2012 | 96.48 | 97.18 | 90.20 | 91.60 | 340,361 | -5.28(-5.45%) |
Nov 05, 2012 | 97.78 | 98.56 | 96.44 | 96.88 | 163,594 | -1.60(-1.62%) |
Nov 02, 2012 | 93.08 | 99.10 | 92.94 | 98.48 | 478,908 | +7.36(+8.08%) |
Nov 01, 2012 | 89.46 | 91.16 | 89.22 | 91.12 | 167,666 | +0.22(+0.24%) |
Oct 31, 2012 | 91.40 | 91.68 | 90.02 | 90.90 | 292,062 | -1.10(-1.20%) |
Oct 26, 2012 | 90.80 | 92.00 | 92.00 | 92.00 | 769,500 | +0.10(+0.11%) |
Oct 25, 2012 | 91.84 | 92.80 | 91.20 | 91.90 | 209,253 | -2.50(-2.65%) |
Oct 24, 2012 | 93.34 | 95.42 | 93.06 | 94.40 | 289,177 | -0.24(-0.25%) |
Oct 23, 2012 | 92.94 | 95.22 | 92.89 | 94.64 | 394,734 | +2.41(+2.61%) |
Oct 19, 2012 | 89.58 | 93.05 | 89.42 | 92.23 | 608,878 | +3.57(+4.03%) |
Oct 18, 2012 | 88.14 | 88.94 | 86.84 | 88.66 | 246,622 | +2.20(+2.54%) |
Oct 17, 2012 | 87.60 | 88.02 | 85.86 | 86.46 | 282,797 | -1.04(-1.19%) |
Oct 16, 2012 | 87.98 | 88.60 | 87.06 | 87.50 | 366,117 | -1.48(-1.66%) |
Oct 15, 2012 | 86.58 | 89.80 | 86.53 | 88.98 | 446,907 | +4.18(+4.93%) |
Oct 12, 2012 | 83.72 | 84.92 | 83.10 | 84.80 | 368,119 | +2.22(+2.69%) |
Oct 11, 2012 | 81.92 | 82.60 | 81.02 | 82.58 | 235,384 | +0.22(+0.27%) |
Oct 10, 2012 | 83.10 | 83.80 | 81.78 | 82.36 | 337,391 | -0.82(-0.99%) |
Oct 09, 2012 | 82.94 | 84.70 | 82.23 | 83.18 | 398,039 | +0.74(+0.90%) |
Oct 08, 2012 | 82.70 | 83.00 | 81.76 | 82.44 | 274,762 | +2.22(+2.77%) |
Oct 05, 2012 | 78.78 | 81.20 | 78.42 | 80.22 | 312,177 | +2.14(+2.74%) |
Oct 04, 2012 | 78.94 | 79.40 | 77.70 | 78.08 | 281,267 | -1.82(-2.28%) |
Oct 03, 2012 | 79.10 | 80.38 | 79.02 | 79.90 | 162,201 | +0.04(+0.05%) |
Oct 02, 2012 | 78.92 | 80.86 | 78.62 | 79.86 | 362,417 | +0.62(+0.78%) |
Oct 01, 2012 | 78.70 | 79.90 | 77.44 | 79.24 | 409,937 | -1.04(-1.30%) |
Sep 28, 2012 | 79.72 | 81.38 | 79.20 | 80.28 | 365,540 | +0.54(+0.68%) |
Sep 27, 2012 | 81.60 | 82.14 | 79.21 | 79.74 | 476,356 | -3.46(-4.16%) |
Sep 26, 2012 | 84.50 | 85.70 | 82.65 | 83.20 | 609,387 | -0.98(-1.16%) |
Sep 25, 2012 | 81.88 | 84.62 | 81.20 | 84.18 | 478,308 | +1.06(+1.28%) |
Sep 24, 2012 | 83.62 | 83.78 | 81.70 | 83.12 | 301,221 | +2.66(+3.31%) |
Sep 21, 2012 | 77.96 | 81.50 | 77.80 | 80.46 | 362,417 | +0.38(+0.47%) |
Sep 20, 2012 | 81.00 | 82.74 | 79.82 | 80.08 | 243,209 | -0.08(-0.10%) |
Sep 19, 2012 | 80.08 | 81.24 | 79.48 | 80.16 | 397,600 | +0.70(+0.88%) |
Sep 18, 2012 | 81.66 | 82.00 | 78.16 | 79.46 | 517,337 | -3.66(-4.40%) |
Sep 17, 2012 | 80.84 | 84.18 | 80.24 | 83.12 | 392,534 | +3.08(+3.85%) |
Sep 14, 2012 | 80.40 | 81.49 | 79.90 | 80.04 | 465,947 | -0.10(-0.12%) |
Sep 13, 2012 | 88.48 | 91.06 | 79.54 | 80.14 | 1,183,698 | -7.90(-8.97%) |
Sep 12, 2012 | 85.28 | 91.86 | 85.28 | 88.04 | 554,412 | +0.96(+1.10%) |
Sep 11, 2012 | 85.72 | 87.46 | 85.32 | 87.08 | 217,932 | -0.74(-0.84%) |
Sep 10, 2012 | 86.78 | 88.16 | 85.14 | 87.82 | 300,426 | +2.00(+2.33%) |
Sep 07, 2012 | 87.46 | 88.32 | 85.56 | 85.82 | 547,555 | -6.14(-6.68%) |
Sep 06, 2012 | 91.98 | 92.96 | 90.43 | 91.96 | 399,585 | -2.48(-2.63%) |
Sep 05, 2012 | 94.40 | 95.44 | 94.00 | 94.44 | 166,826 | +0.50(+0.53%) |
Sep 04, 2012 | 94.90 | 96.24 | 93.52 | 93.94 | 414,322 | -3.76(-3.85%) |
Aug 31, 2012 | 105.00 | 108.28 | 97.70 | 97.70 | 811,503 | -9.80(-9.12%) |
Aug 30, 2012 | 104.28 | 108.58 | 104.14 | 107.50 | 376,867 | +2.26(+2.15%) |
Aug 29, 2012 | 104.08 | 106.26 | 103.88 | 105.24 | 333,480 | -0.08(-0.08%) |
Aug 27, 2012 | 104.20 | 105.44 | 101.80 | 105.32 | 295,650 | -0.04(-0.04%) |
Aug 24, 2012 | 106.76 | 107.22 | 105.08 | 105.36 | 238,138 | -1.02(-0.96%) |
Aug 23, 2012 | 105.88 | 107.44 | 104.46 | 106.38 | 414,868 | -5.30(-4.75%) |
Aug 22, 2012 | 114.82 | 115.34 | 111.10 | 111.68 | 342,687 | -4.44(-3.82%) |
Aug 21, 2012 | 116.76 | 116.80 | 114.28 | 116.12 | 265,805 | -3.86(-3.22%) |
Aug 20, 2012 | 126.48 | 126.48 | 119.84 | 119.98 | 250,269 | -6.80(-5.36%) |
Aug 17, 2012 | 124.86 | 127.20 | 124.86 | 126.78 | 113,475 | +1.22(+0.97%) |
Aug 16, 2012 | 128.48 | 129.42 | 124.90 | 125.56 | 151,190 | -3.80(-2.94%) |
Aug 15, 2012 | 128.60 | 129.68 | 127.56 | 129.36 | 86,098 | -0.06(-0.05%) |
Aug 14, 2012 | 129.80 | 130.20 | 129.06 | 129.42 | 84,028 | -0.30(-0.23%) |
Aug 13, 2012 | 127.66 | 129.94 | 127.20 | 129.72 | 127,908 | +3.02(+2.38%) |
Aug 10, 2012 | 129.30 | 130.04 | 124.52 | 126.70 | 158,838 | +0.10(+0.08%) |
Aug 09, 2012 | 127.72 | 127.78 | 125.92 | 126.60 | 81,395 | -0.70(-0.55%) |
Aug 08, 2012 | 127.54 | 127.82 | 125.32 | 127.30 | 101,980 | +0.52(+0.41%) |
Aug 07, 2012 | 126.86 | 127.68 | 125.94 | 126.78 | 132,064 | -1.76(-1.37%) |
Aug 06, 2012 | 130.50 | 130.80 | 127.76 | 128.54 | 103,945 | -1.22(-0.94%) |
Aug 03, 2012 | 133.68 | 134.42 | 128.24 | 129.76 | 202,152 | -6.50(-4.77%) |
Aug 02, 2012 | 135.40 | 138.06 | 134.30 | 136.26 | 244,729 | +2.32(+1.74%) |
Aug 01, 2012 | 134.80 | 136.00 | 131.64 | 133.94 | 218,315 | +5.42(+4.22%) |
Jul 31, 2012 | 126.52 | 128.82 | 125.92 | 128.52 | 178,245 | +2.34(+1.85%) |
Jul 30, 2012 | 130.94 | 131.18 | 125.88 | 126.18 | 201,756 | -4.04(-3.10%) |
Jul 27, 2012 | 131.58 | 134.24 | 130.00 | 130.22 | 151,790 | -2.46(-1.85%) |
Jul 26, 2012 | 131.42 | 134.08 | 130.56 | 132.68 | 182,345 | -1.88(-1.40%) |
Jul 25, 2012 | 135.40 | 137.28 | 132.64 | 134.56 | 211,484 | -3.60(-2.61%) |
Jul 24, 2012 | 136.68 | 142.22 | 136.42 | 138.16 | 215,058 | +0.16(+0.12%) |
Jul 23, 2012 | 139.44 | 140.50 | 136.36 | 138.00 | 153,187 | +2.80(+2.07%) |
Jul 20, 2012 | 139.42 | 139.68 | 133.76 | 135.20 | 202,096 | -0.70(-0.52%) |
Jul 19, 2012 | 134.60 | 136.94 | 133.32 | 135.90 | 127,089 | -0.12(-0.09%) |
Jul 18, 2012 | 137.60 | 137.84 | 135.28 | 136.02 | 182,636 | -0.01(-0.01%) |
Jul 17, 2012 | 135.58 | 140.64 | 134.34 | 136.03 | 349,805 | +0.45(+0.33%) |
Jul 16, 2012 | 135.10 | 137.20 | 134.44 | 135.58 | 132,493 | -0.64(-0.47%) |
Jul 13, 2012 | 136.40 | 136.40 | 133.14 | 136.22 | 170,528 | -0.98(-0.71%) |
Jul 12, 2012 | 143.80 | 144.36 | 135.26 | 137.20 | 378,971 | -1.62(-1.17%) |
Jul 11, 2012 | 139.20 | 141.30 | 136.70 | 138.82 | 281,085 | -2.06(-1.46%) |
Jul 10, 2012 | 135.16 | 141.80 | 135.00 | 140.88 | 287,652 | +4.79(+3.52%) |
Jul 09, 2012 | 137.30 | 137.66 | 134.46 | 136.09 | 155,559 | -2.45(-1.77%) |
Jul 06, 2012 | 137.02 | 140.16 | 136.60 | 138.54 | 290,758 | +5.42(+4.07%) |
Jul 05, 2012 | 133.80 | 134.16 | 131.10 | 133.12 | 168,157 | +5.82(+4.57%) |
Jul 03, 2012 | 128.94 | 129.56 | 126.12 | 127.30 | 277,974 | -7.76(-5.75%) |
Jul 02, 2012 | 135.74 | 137.06 | 134.12 | 135.06 | 208,983 | -0.58(-0.43%) |
Jun 29, 2012 | 135.24 | 138.28 | 132.30 | 135.64 | 400,274 | -11.10(-7.56%) |
Jun 28, 2012 | 142.76 | 149.96 | 142.54 | 146.74 | 497,823 | +5.28(+3.73%) |
Jun 27, 2012 | 137.88 | 142.98 | 137.16 | 141.46 | 263,949 | +1.68(+1.20%) |
Jun 26, 2012 | 138.08 | 142.58 | 137.08 | 139.78 | 205,821 | +4.60(+3.40%) |
Jun 25, 2012 | 143.30 | 144.00 | 134.12 | 135.18 | 443,527 | -6.72(-4.74%) |
Jun 22, 2012 | 143.48 | 145.50 | 141.80 | 141.90 | 347,006 | -0.30(-0.21%) |
Jun 21, 2012 | 135.62 | 142.70 | 134.76 | 142.20 | 636,994 | +11.14(+8.50%) |
Jun 20, 2012 | 130.04 | 134.50 | 126.08 | 131.06 | 537,800 | +3.18(+2.49%) |
Jun 19, 2012 | 125.00 | 128.98 | 124.78 | 127.88 | 200,769 | +2.46(+1.96%) |
Jun 18, 2012 | 128.60 | 129.38 | 124.48 | 125.42 | 208,855 | -0.68(-0.54%) |
Jun 15, 2012 | 126.18 | 126.88 | 125.02 | 126.10 | 157,191 | -0.16(-0.13%) |
Jun 14, 2012 | 124.36 | 130.36 | 124.22 | 126.26 | 328,970 | +1.72(+1.38%) |
Jun 13, 2012 | 122.72 | 124.90 | 122.16 | 124.54 | 208,908 | +1.28(+1.04%) |
Jun 12, 2012 | 124.22 | 125.98 | 122.56 | 123.26 | 370,698 | -3.40(-2.68%) |
Jun 11, 2012 | 126.18 | 129.40 | 126.00 | 126.66 | 343,902 | +0.02(+0.02%) |
Jun 08, 2012 | 130.94 | 130.94 | 126.64 | 126.64 | 310,529 | -0.38(-0.30%) |
Jun 07, 2012 | 118.72 | 128.90 | 118.68 | 127.02 | 586,088 | +6.36(+5.27%) |
Jun 06, 2012 | 118.44 | 121.88 | 116.60 | 120.66 | 629,808 | -8.38(-6.49%) |
Jun 05, 2012 | 131.52 | 132.00 | 129.00 | 129.04 | 200,991 | -3.10(-2.35%) |
Jun 04, 2012 | 130.82 | 135.04 | 130.80 | 132.14 | 196,389 | +1.94(+1.49%) |
Jun 01, 2012 | 132.00 | 133.36 | 127.74 | 130.20 | 501,282 | -7.72(-5.60%) |
May 31, 2012 | 135.92 | 140.00 | 134.34 | 137.92 | 365,210 | +1.74(+1.28%) |
May 30, 2012 | 139.96 | 141.76 | 133.82 | 136.18 | 519,791 | -0.56(-0.41%) |
May 29, 2012 | 130.42 | 138.14 | 129.30 | 136.74 | 552,049 | +5.40(+4.11%) |
May 25, 2012 | 133.24 | 134.04 | 130.18 | 131.34 | 344,825 | -1.94(-1.46%) |
May 24, 2012 | 131.54 | 135.86 | 131.06 | 133.28 | 469,703 | -3.86(-2.81%) |
May 23, 2012 | 138.42 | 144.58 | 136.88 | 137.14 | 835,037 | +2.42(+1.80%) |
May 22, 2012 | 132.70 | 136.42 | 128.27 | 134.72 | 553,356 | +3.40(+2.59%) |
May 21, 2012 | 134.68 | 135.44 | 131.14 | 131.32 | 269,526 | +1.44(+1.11%) |
May 18, 2012 | 131.86 | 132.08 | 127.44 | 129.88 | 870,494 | -6.06(-4.46%) |
May 17, 2012 | 139.10 | 141.60 | 133.24 | 135.94 | 745,730 | -9.56(-6.57%) |
May 16, 2012 | 142.14 | 149.50 | 136.50 | 145.50 | 1,066,794 | +4.80(+3.41%) |
May 15, 2012 | 136.28 | 141.16 | 134.72 | 140.70 | 698,413 | +5.68(+4.21%) |
May 14, 2012 | 132.64 | 135.34 | 132.56 | 135.02 | 743,108 | +6.20(+4.81%) |