Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.42 | 78.47 | 77.53 | 78.23 | 799,254 | -0.13(-0.17%) |
Apr 29, 2013 | 78.72 | 79.19 | 78.35 | 78.36 | 539,437 | -0.13(-0.16%) |
Apr 26, 2013 | 78.52 | 78.68 | 78.28 | 78.49 | 637,509 | -0.11(-0.14%) |
Apr 25, 2013 | 78.85 | 78.97 | 78.26 | 78.60 | 857,532 | -0.03(-0.04%) |
Apr 24, 2013 | 78.55 | 78.76 | 78.21 | 78.63 | 891,409 | +0.25(+0.32%) |
Apr 23, 2013 | 78.54 | 79.29 | 77.86 | 78.38 | 1,367,072 | -0.18(-0.23%) |
Apr 22, 2013 | 78.63 | 79.00 | 78.02 | 78.57 | 1,519,053 | -0.08(-0.11%) |
Apr 19, 2013 | 78.57 | 80.19 | 78.42 | 78.65 | 1,521,880 | +0.63(+0.81%) |
Apr 18, 2013 | 78.87 | 78.95 | 77.45 | 78.02 | 2,294,620 | -0.75(-0.96%) |
Apr 17, 2013 | 77.50 | 79.20 | 77.42 | 78.78 | 1,717,148 | -0.32(-0.40%) |
Apr 16, 2013 | 78.43 | 79.19 | 77.02 | 79.09 | 1,156,626 | +0.75(+0.95%) |
Apr 15, 2013 | 78.67 | 79.02 | 78.33 | 78.35 | 1,116,127 | -0.72(-0.91%) |
Apr 12, 2013 | 78.78 | 79.31 | 77.46 | 79.07 | 1,246,335 | -0.59(-0.75%) |
Apr 11, 2013 | 79.14 | 80.38 | 78.98 | 79.66 | 2,094,425 | +1.40(+1.79%) |
Apr 10, 2013 | 78.12 | 78.39 | 77.57 | 78.26 | 1,128,557 | +0.15(+0.19%) |
Apr 09, 2013 | 78.05 | 78.26 | 77.57 | 78.11 | 571,083 | +0.28(+0.37%) |
Apr 08, 2013 | 78.00 | 78.00 | 77.16 | 77.83 | 578,937 | -0.14(-0.18%) |
Apr 05, 2013 | 77.90 | 78.05 | 77.23 | 77.97 | 719,433 | -0.54(-0.69%) |
Apr 04, 2013 | 78.02 | 78.60 | 77.72 | 78.52 | 896,119 | +0.75(+0.96%) |
Apr 03, 2013 | 77.77 | 77.99 | 77.55 | 77.77 | 879,376 | +0.05(+0.06%) |
Apr 02, 2013 | 76.33 | 78.01 | 76.26 | 77.72 | 1,385,568 | +1.78(+2.34%) |
Apr 01, 2013 | 75.24 | 76.14 | 75.15 | 75.94 | 734,048 | +0.36(+0.48%) |
Mar 28, 2013 | 74.79 | 75.69 | 74.68 | 75.58 | 1,547,836 | +0.87(+1.17%) |
Mar 27, 2013 | 74.53 | 75.00 | 74.00 | 74.71 | 1,134,333 | +0.02(+0.02%) |
Mar 26, 2013 | 74.58 | 74.71 | 74.31 | 74.69 | 573,555 | +0.39(+0.52%) |
Mar 25, 2013 | 74.16 | 74.80 | 73.94 | 74.31 | 976,026 | +0.36(+0.49%) |
Mar 22, 2013 | 73.76 | 74.11 | 73.61 | 73.95 | 1,014,014 | +0.35(+0.48%) |
Mar 21, 2013 | 73.80 | 73.98 | 73.45 | 73.60 | 928,247 | -0.29(-0.40%) |
Mar 20, 2013 | 74.38 | 74.38 | 73.71 | 73.89 | 1,446,793 | -0.10(-0.14%) |
Mar 19, 2013 | 74.23 | 74.48 | 73.61 | 73.99 | 1,196,774 | -0.07(-0.09%) |
Mar 18, 2013 | 74.30 | 74.50 | 73.95 | 74.06 | 413,581 | -0.68(-0.91%) |
Mar 15, 2013 | 74.94 | 75.36 | 74.64 | 74.74 | 958,561 | -0.47(-0.62%) |
Mar 14, 2013 | 74.69 | 75.48 | 74.59 | 75.21 | 899,311 | +0.44(+0.59%) |
Mar 13, 2013 | 75.33 | 75.49 | 74.73 | 74.76 | 743,772 | -0.45(-0.60%) |
Mar 12, 2013 | 75.31 | 75.36 | 75.05 | 75.21 | 482,352 | -0.17(-0.22%) |
Mar 11, 2013 | 74.83 | 75.55 | 74.74 | 75.38 | 528,852 | +0.43(+0.57%) |
Mar 08, 2013 | 75.25 | 75.25 | 74.52 | 74.95 | 760,755 | -0.07(-0.09%) |
Mar 07, 2013 | 74.79 | 75.47 | 74.76 | 75.02 | 703,063 | +0.24(+0.32%) |
Mar 06, 2013 | 75.84 | 75.85 | 74.69 | 74.78 | 725,439 | -0.80(-1.06%) |
Mar 05, 2013 | 75.06 | 76.16 | 74.76 | 75.58 | 936,343 | +0.60(+0.80%) |
Mar 04, 2013 | 74.33 | 75.14 | 74.16 | 74.98 | 594,783 | +0.36(+0.48%) |
Mar 01, 2013 | 74.02 | 74.74 | 73.56 | 74.62 | 719,119 | +0.38(+0.51%) |
Feb 28, 2013 | 74.36 | 74.60 | 74.19 | 74.24 | 1,133,646 | -0.34(-0.45%) |
Feb 27, 2013 | 74.12 | 74.85 | 73.98 | 74.58 | 564,314 | +0.43(+0.58%) |
Feb 26, 2013 | 74.32 | 74.34 | 73.51 | 74.15 | 1,044,059 | +0.08(+0.10%) |
Feb 25, 2013 | 74.76 | 75.21 | 73.96 | 74.07 | 1,098,385 | -0.49(-0.65%) |
Feb 22, 2013 | 74.85 | 75.22 | 74.31 | 74.56 | 1,306,718 | -0.13(-0.17%) |
Feb 21, 2013 | 75.03 | 75.18 | 74.43 | 74.69 | 508,210 | -0.38(-0.50%) |
Feb 20, 2013 | 75.40 | 75.73 | 75.03 | 75.06 | 573,200 | -0.59(-0.78%) |
Feb 19, 2013 | 75.42 | 76.12 | 75.00 | 75.65 | 680,029 | +0.37(+0.49%) |
Feb 15, 2013 | 74.61 | 75.35 | 74.61 | 75.28 | 911,230 | +0.54(+0.73%) |
Feb 14, 2013 | 75.11 | 75.47 | 74.62 | 74.74 | 828,689 | -0.43(-0.57%) |
Feb 13, 2013 | 74.99 | 75.39 | 74.88 | 75.16 | 602,061 | +0.24(+0.32%) |
Feb 12, 2013 | 75.26 | 75.62 | 74.85 | 74.92 | 1,287,627 | -0.54(-0.72%) |
Feb 11, 2013 | 75.74 | 76.22 | 75.41 | 75.47 | 886,336 | -0.15(-0.20%) |
Feb 08, 2013 | 75.27 | 76.12 | 74.29 | 75.62 | 2,024,768 | -1.16(-1.52%) |
Feb 07, 2013 | 76.25 | 76.96 | 76.16 | 76.78 | 1,663,081 | +0.53(+0.69%) |
Feb 06, 2013 | 75.29 | 76.28 | 75.04 | 76.25 | 1,264,344 | +0.97(+1.29%) |
Feb 04, 2013 | 75.42 | 75.73 | 75.22 | 75.28 | 828,946 | -0.53(-0.70%) |
Feb 01, 2013 | 75.45 | 75.83 | 74.96 | 75.81 | 856,296 | +0.81(+1.08%) |
Jan 31, 2013 | 75.10 | 75.37 | 74.84 | 75.00 | 1,001,882 | -0.19(-0.26%) |
Jan 30, 2013 | 75.24 | 75.67 | 75.03 | 75.19 | 982,894 | -0.36(-0.48%) |
Jan 29, 2013 | 75.44 | 75.75 | 74.44 | 75.55 | 2,188,103 | -0.15(-0.20%) |
Jan 28, 2013 | 74.43 | 76.01 | 74.42 | 75.70 | 2,670,316 | +1.41(+1.89%) |
Jan 25, 2013 | 73.85 | 74.50 | 73.69 | 74.29 | 1,169,297 | +0.55(+0.75%) |
Jan 24, 2013 | 73.20 | 73.96 | 73.20 | 73.74 | 1,447,543 | +0.52(+0.71%) |
Jan 23, 2013 | 73.71 | 74.14 | 72.67 | 73.22 | 2,330,944 | -2.45(-3.23%) |
Jan 22, 2013 | 74.19 | 75.67 | 74.09 | 75.67 | 1,557,142 | +1.48(+2.00%) |
Jan 18, 2013 | 73.99 | 74.30 | 73.92 | 74.18 | 820,040 | +0.22(+0.29%) |
Jan 17, 2013 | 73.56 | 74.12 | 73.32 | 73.97 | 555,343 | +0.64(+0.87%) |
Jan 16, 2013 | 72.43 | 73.43 | 72.43 | 73.33 | 1,071,211 | +0.43(+0.59%) |
Jan 15, 2013 | 72.54 | 73.25 | 72.36 | 72.90 | 1,209,290 | +0.18(+0.24%) |
Jan 14, 2013 | 72.44 | 72.87 | 71.96 | 72.73 | 623,879 | +0.32(+0.44%) |
Jan 11, 2013 | 73.26 | 73.45 | 71.90 | 72.41 | 1,515,100 | -0.84(-1.14%) |
Jan 10, 2013 | 73.18 | 73.67 | 72.93 | 73.24 | 966,967 | +0.23(+0.32%) |
Jan 09, 2013 | 72.49 | 73.60 | 72.48 | 73.01 | 1,675,621 | +0.30(+0.41%) |
Jan 08, 2013 | 73.42 | 73.61 | 72.26 | 72.71 | 1,529,588 | -0.75(-1.03%) |
Jan 07, 2013 | 73.26 | 73.64 | 73.15 | 73.46 | 1,035,102 | -0.17(-0.23%) |
Jan 04, 2013 | 73.55 | 74.02 | 73.50 | 73.63 | 1,189,758 | +0.14(+0.19%) |
Jan 03, 2013 | 73.32 | 73.65 | 73.21 | 73.49 | 663,891 | +0.10(+0.14%) |
Jan 02, 2013 | 73.22 | 73.39 | 72.78 | 73.39 | 886,336 | +0.80(+1.11%) |
Dec 31, 2012 | 71.77 | 72.58 | 71.15 | 72.58 | 577,019 | +0.61(+0.85%) |
Dec 28, 2012 | 72.43 | 72.81 | 71.94 | 71.97 | 416,364 | -0.70(-0.96%) |
Dec 27, 2012 | 72.52 | 72.86 | 72.28 | 72.67 | 536,624 | +0.07(+0.09%) |
Dec 26, 2012 | 72.57 | 72.99 | 72.31 | 72.60 | 540,669 | +0.09(+0.13%) |
Dec 24, 2012 | 72.47 | 72.83 | 72.00 | 72.51 | 194,787 | -0.16(-0.22%) |
Dec 21, 2012 | 72.83 | 73.16 | 72.62 | 72.67 | 1,322,947 | -0.53(-0.72%) |
Dec 20, 2012 | 73.70 | 73.94 | 73.06 | 73.19 | 929,744 | -0.44(-0.59%) |
Dec 19, 2012 | 73.80 | 74.30 | 73.61 | 73.63 | 706,172 | -0.20(-0.27%) |
Dec 18, 2012 | 73.30 | 74.53 | 73.03 | 73.83 | 968,850 | +0.79(+1.08%) |
Dec 17, 2012 | 73.06 | 73.84 | 72.86 | 73.04 | 1,442,859 | +0.06(+0.08%) |
Dec 14, 2012 | 73.19 | 73.47 | 72.87 | 72.99 | 792,902 | -0.23(-0.32%) |
Dec 13, 2012 | 73.09 | 73.55 | 72.91 | 73.22 | 961,884 | +0.20(+0.28%) |
Dec 12, 2012 | 71.61 | 73.73 | 71.43 | 73.02 | 1,356,866 | +1.47(+2.05%) |
Dec 11, 2012 | 71.08 | 71.77 | 70.97 | 71.55 | 828,760 | +0.55(+0.78%) |
Dec 10, 2012 | 71.23 | 71.33 | 70.86 | 71.00 | 450,352 | -0.23(-0.32%) |
Dec 07, 2012 | 70.98 | 71.33 | 70.71 | 71.23 | 659,750 | +0.24(+0.34%) |
Dec 06, 2012 | 70.76 | 70.99 | 70.69 | 70.98 | 527,906 | +0.24(+0.34%) |
Dec 05, 2012 | 70.68 | 71.03 | 69.58 | 70.74 | 733,286 | +0.10(+0.14%) |
Dec 04, 2012 | 69.98 | 70.98 | 69.53 | 70.64 | 403,868 | -0.24(-0.34%) |
Nov 30, 2012 | 70.65 | 71.10 | 70.23 | 70.88 | 1,047,831 | +0.32(+0.45%) |
Nov 29, 2012 | 69.99 | 70.96 | 69.91 | 70.56 | 654,846 | +0.66(+0.95%) |
Nov 28, 2012 | 69.39 | 69.99 | 69.26 | 69.90 | 459,035 | +0.44(+0.64%) |
Nov 27, 2012 | 69.39 | 69.83 | 68.90 | 69.46 | 675,238 | +0.04(+0.06%) |
Nov 26, 2012 | 69.73 | 70.27 | 68.84 | 69.42 | 750,026 | -0.76(-1.09%) |
Nov 23, 2012 | 69.59 | 70.21 | 69.55 | 70.18 | 308,659 | +0.70(+1.01%) |
Nov 21, 2012 | 69.23 | 69.50 | 69.04 | 69.47 | 690,451 | +0.23(+0.34%) |
Nov 20, 2012 | 69.99 | 69.99 | 68.85 | 69.24 | 722,934 | -0.85(-1.22%) |
Nov 19, 2012 | 69.16 | 70.09 | 68.93 | 70.09 | 1,332,886 | +1.05(+1.52%) |
Nov 16, 2012 | 69.47 | 70.22 | 69.05 | 69.05 | 2,220,259 | -0.55(-0.79%) |
Nov 15, 2012 | 69.26 | 70.63 | 68.85 | 69.60 | 939,958 | +0.49(+0.72%) |
Nov 14, 2012 | 70.49 | 70.88 | 68.97 | 69.11 | 715,330 | -1.17(-1.67%) |
Nov 13, 2012 | 71.38 | 71.80 | 70.19 | 70.28 | 1,067,069 | -0.42(-0.59%) |
Nov 12, 2012 | 70.99 | 71.18 | 70.60 | 70.70 | 481,168 | -0.06(-0.08%) |
Nov 09, 2012 | 70.43 | 71.21 | 70.43 | 70.76 | 769,257 | +0.15(+0.21%) |
Nov 08, 2012 | 71.07 | 71.45 | 70.59 | 70.61 | 996,519 | -0.54(-0.77%) |
Nov 07, 2012 | 72.14 | 72.87 | 71.06 | 71.15 | 1,506,550 | -1.35(-1.86%) |
Nov 06, 2012 | 72.40 | 73.17 | 71.85 | 72.50 | 520,501 | +0.18(+0.24%) |
Nov 05, 2012 | 71.24 | 72.67 | 71.03 | 72.32 | 701,271 | +0.87(+1.22%) |
Nov 02, 2012 | 71.86 | 72.12 | 70.73 | 71.45 | 704,822 | -0.06(-0.08%) |
Nov 01, 2012 | 71.23 | 71.75 | 70.89 | 71.51 | 1,621,069 | +0.51(+0.72%) |
Oct 31, 2012 | 71.23 | 71.79 | 70.69 | 71.00 | 1,043,276 | -0.18(-0.26%) |
Oct 26, 2012 | 71.76 | 71.18 | 71.18 | 71.18 | 949,464 | -0.56(-0.78%) |
Oct 25, 2012 | 71.90 | 72.06 | 71.24 | 71.74 | 628,494 | +0.34(+0.47%) |
Oct 24, 2012 | 71.61 | 71.85 | 71.25 | 71.41 | 739,100 | +0.03(+0.04%) |
Oct 23, 2012 | 71.96 | 71.96 | 71.08 | 71.38 | 996,561 | -1.21(-1.66%) |
Oct 19, 2012 | 73.40 | 74.27 | 71.93 | 72.59 | 1,499,963 | -1.83(-2.45%) |
Oct 18, 2012 | 74.82 | 74.89 | 72.50 | 74.42 | 2,969,450 | -1.17(-1.55%) |
Oct 17, 2012 | 76.35 | 77.23 | 75.00 | 75.59 | 2,101,261 | -2.31(-2.97%) |
Oct 16, 2012 | 78.22 | 78.85 | 76.02 | 77.90 | 829,281 | -0.52(-0.66%) |
Oct 15, 2012 | 77.79 | 78.57 | 77.64 | 78.42 | 784,848 | +0.72(+0.93%) |
Oct 12, 2012 | 78.46 | 78.73 | 77.62 | 77.70 | 600,349 | -0.47(-0.60%) |
Oct 11, 2012 | 77.78 | 78.61 | 77.67 | 78.17 | 575,392 | +0.70(+0.91%) |
Oct 10, 2012 | 77.95 | 78.40 | 77.39 | 77.47 | 546,652 | -0.37(-0.47%) |
Oct 09, 2012 | 78.52 | 78.90 | 77.74 | 77.84 | 632,292 | -0.95(-1.20%) |
Oct 08, 2012 | 78.22 | 79.02 | 78.10 | 78.78 | 453,815 | +0.47(+0.60%) |
Oct 05, 2012 | 78.56 | 78.88 | 78.07 | 78.31 | 435,728 | -0.15(-0.19%) |
Oct 04, 2012 | 77.63 | 78.47 | 76.78 | 78.47 | 575,873 | +0.88(+1.13%) |
Oct 03, 2012 | 77.92 | 78.21 | 77.35 | 77.59 | 514,510 | -0.06(-0.08%) |
Oct 02, 2012 | 78.03 | 78.67 | 77.06 | 77.64 | 623,018 | -0.33(-0.42%) |
Oct 01, 2012 | 77.73 | 78.45 | 76.92 | 77.97 | 816,665 | +0.49(+0.63%) |
Sep 28, 2012 | 76.20 | 77.60 | 75.93 | 77.48 | 876,136 | +0.72(+0.94%) |
Sep 27, 2012 | 75.79 | 76.92 | 75.75 | 76.76 | 557,583 | +1.03(+1.36%) |
Sep 26, 2012 | 76.41 | 76.66 | 75.71 | 75.73 | 453,130 | -0.68(-0.89%) |
Sep 25, 2012 | 76.57 | 76.96 | 76.26 | 76.41 | 414,470 | -0.18(-0.24%) |
Sep 24, 2012 | 76.56 | 76.83 | 76.17 | 76.60 | 494,308 | -0.14(-0.19%) |
Sep 21, 2012 | 76.10 | 76.79 | 76.01 | 76.74 | 793,688 | +0.74(+0.97%) |
Sep 20, 2012 | 76.02 | 76.41 | 75.68 | 76.00 | 488,250 | -0.42(-0.55%) |
Sep 19, 2012 | 76.56 | 76.77 | 76.00 | 76.42 | 551,394 | -0.05(-0.07%) |
Sep 18, 2012 | 76.52 | 76.81 | 76.28 | 76.47 | 684,589 | -0.03(-0.04%) |
Sep 17, 2012 | 76.21 | 76.64 | 75.73 | 76.50 | 588,414 | +0.26(+0.34%) |
Sep 14, 2012 | 76.14 | 76.67 | 75.82 | 76.24 | 861,695 | +0.44(+0.59%) |
Sep 13, 2012 | 74.47 | 75.88 | 74.36 | 75.80 | 668,941 | +1.27(+1.71%) |
Sep 12, 2012 | 74.58 | 75.02 | 74.33 | 74.53 | 635,833 | -0.04(-0.06%) |
Sep 11, 2012 | 74.64 | 74.69 | 74.43 | 74.57 | 628,092 | +0.05(+0.07%) |
Sep 10, 2012 | 74.55 | 75.02 | 74.17 | 74.52 | 789,087 | +0.12(+0.16%) |
Sep 07, 2012 | 75.44 | 75.44 | 74.36 | 74.40 | 696,564 | -0.59(-0.79%) |
Sep 06, 2012 | 74.59 | 75.90 | 74.59 | 75.00 | 951,301 | +0.57(+0.77%) |
Sep 05, 2012 | 74.16 | 74.80 | 73.84 | 74.43 | 1,019,143 | +0.47(+0.63%) |
Sep 04, 2012 | 73.47 | 74.06 | 72.80 | 73.96 | 775,639 | +0.26(+0.35%) |
Aug 31, 2012 | 73.43 | 74.05 | 73.36 | 73.70 | 754,383 | +0.44(+0.59%) |
Aug 30, 2012 | 73.73 | 73.84 | 73.26 | 73.26 | 548,960 | -0.75(-1.01%) |
Aug 29, 2012 | 73.88 | 74.40 | 73.66 | 74.01 | 539,856 | -0.15(-0.20%) |
Aug 27, 2012 | 74.41 | 74.60 | 74.12 | 74.16 | 632,796 | -0.28(-0.38%) |
Aug 24, 2012 | 73.55 | 74.64 | 73.40 | 74.44 | 928,346 | +1.11(+1.52%) |
Aug 23, 2012 | 73.88 | 73.97 | 73.19 | 73.33 | 483,716 | -0.48(-0.65%) |
Aug 22, 2012 | 74.31 | 74.55 | 73.58 | 73.81 | 728,855 | -0.36(-0.49%) |
Aug 21, 2012 | 74.66 | 74.90 | 74.13 | 74.17 | 567,458 | -0.45(-0.61%) |
Aug 20, 2012 | 74.20 | 74.99 | 74.10 | 74.62 | 746,733 | +0.03(+0.05%) |
Aug 17, 2012 | 74.77 | 74.91 | 74.33 | 74.59 | 550,854 | -0.08(-0.10%) |
Aug 16, 2012 | 73.93 | 74.80 | 73.87 | 74.66 | 523,875 | +0.50(+0.68%) |
Aug 15, 2012 | 74.31 | 74.58 | 74.01 | 74.16 | 365,188 | -0.06(-0.08%) |
Aug 14, 2012 | 74.28 | 74.46 | 74.09 | 74.22 | 411,583 | +0.08(+0.11%) |
Aug 13, 2012 | 74.16 | 74.27 | 73.90 | 74.13 | 459,576 | -0.03(-0.03%) |
Aug 10, 2012 | 74.16 | 74.41 | 73.62 | 74.16 | 726,403 | +0.05(+0.07%) |
Aug 09, 2012 | 74.33 | 74.63 | 73.89 | 74.11 | 1,075,425 | -0.47(-0.63%) |
Aug 08, 2012 | 73.61 | 74.78 | 73.61 | 74.58 | 927,086 | +0.91(+1.24%) |
Aug 07, 2012 | 73.66 | 73.89 | 73.52 | 73.66 | 820,058 | +0.18(+0.25%) |
Aug 06, 2012 | 73.45 | 73.80 | 73.20 | 73.48 | 1,038,965 | +0.20(+0.27%) |
Aug 03, 2012 | 72.99 | 73.60 | 72.65 | 73.28 | 870,894 | +1.01(+1.39%) |
Aug 02, 2012 | 72.62 | 73.28 | 71.62 | 72.27 | 1,527,139 | -1.38(-1.88%) |
Aug 01, 2012 | 73.12 | 74.59 | 72.62 | 73.66 | 6,416,349 | +3.19(+4.53%) |
Jul 31, 2012 | 71.09 | 71.52 | 70.43 | 70.46 | 758,793 | -0.72(-1.01%) |
Jul 30, 2012 | 71.25 | 71.64 | 70.87 | 71.18 | 874,363 | -0.22(-0.31%) |
Jul 27, 2012 | 71.38 | 71.64 | 71.02 | 71.40 | 1,064,322 | +0.18(+0.25%) |
Jul 26, 2012 | 71.31 | 71.64 | 70.86 | 71.23 | 1,061,215 | +0.65(+0.91%) |
Jul 25, 2012 | 70.71 | 71.05 | 69.97 | 70.58 | 2,073,158 | -0.13(-0.19%) |
Jul 24, 2012 | 70.68 | 71.26 | 70.10 | 70.71 | 1,090,148 | +0.04(+0.06%) |
Jul 23, 2012 | 70.64 | 70.87 | 70.19 | 70.67 | 1,528,117 | -0.77(-1.08%) |
Jul 20, 2012 | 72.67 | 73.78 | 71.18 | 71.44 | 2,037,909 | -2.40(-3.25%) |
Jul 19, 2012 | 74.88 | 75.00 | 72.96 | 73.84 | 3,066,890 | -4.63(-5.89%) |
Jul 18, 2012 | 77.28 | 78.54 | 77.20 | 78.47 | 1,325,996 | +0.91(+1.18%) |
Jul 17, 2012 | 78.27 | 78.48 | 77.28 | 77.55 | 1,928,468 | -1.73(-2.19%) |
Jul 16, 2012 | 79.69 | 79.75 | 79.15 | 79.29 | 771,067 | -0.53(-0.66%) |
Jul 13, 2012 | 78.45 | 79.86 | 78.30 | 79.81 | 1,595,140 | +1.32(+1.68%) |
Jul 12, 2012 | 77.68 | 78.78 | 77.33 | 78.50 | 1,185,735 | +0.45(+0.58%) |
Jul 11, 2012 | 77.78 | 78.42 | 77.55 | 78.05 | 937,706 | +0.18(+0.24%) |
Jul 10, 2012 | 77.46 | 78.26 | 77.46 | 77.86 | 1,021,931 | +0.61(+0.79%) |
Jul 09, 2012 | 76.79 | 77.51 | 76.71 | 77.25 | 727,875 | +0.18(+0.24%) |
Jul 06, 2012 | 76.45 | 77.11 | 76.45 | 77.07 | 541,680 | +0.08(+0.10%) |
Jul 05, 2012 | 77.76 | 77.92 | 76.81 | 76.99 | 768,491 | -0.91(-1.17%) |
Jul 03, 2012 | 77.23 | 78.14 | 77.23 | 77.90 | 360,504 | +0.62(+0.80%) |
Jul 02, 2012 | 78.43 | 79.15 | 76.97 | 77.28 | 1,137,300 | -0.32(-0.41%) |
Jun 29, 2012 | 77.90 | 78.89 | 77.27 | 77.60 | 1,987,200 | +0.48(+0.62%) |
Jun 28, 2012 | 74.64 | 77.51 | 74.28 | 77.12 | 2,831,280 | +2.24(+2.99%) |
Jun 27, 2012 | 74.76 | 75.57 | 74.46 | 74.89 | 1,001,112 | +0.21(+0.28%) |
Jun 26, 2012 | 74.11 | 75.28 | 73.86 | 74.68 | 896,770 | +0.80(+1.09%) |
Jun 25, 2012 | 74.71 | 74.71 | 73.85 | 73.87 | 776,087 | -0.86(-1.15%) |
Jun 22, 2012 | 73.86 | 75.08 | 73.86 | 74.74 | 1,517,838 | +1.27(+1.72%) |
Jun 21, 2012 | 75.16 | 75.64 | 73.36 | 73.47 | 918,713 | -1.24(-1.66%) |
Jun 20, 2012 | 73.83 | 74.84 | 73.70 | 74.71 | 931,408 | +0.65(+0.88%) |
Jun 19, 2012 | 73.46 | 74.28 | 73.46 | 74.06 | 451,799 | +0.41(+0.56%) |
Jun 18, 2012 | 73.45 | 73.68 | 72.94 | 73.65 | 522,592 | +0.33(+0.45%) |
Jun 15, 2012 | 73.36 | 73.50 | 72.83 | 73.32 | 634,975 | +0.34(+0.47%) |
Jun 14, 2012 | 72.31 | 73.23 | 71.69 | 72.98 | 539,884 | +1.07(+1.49%) |
Jun 13, 2012 | 71.48 | 72.53 | 71.48 | 71.90 | 696,236 | +0.19(+0.27%) |
Jun 12, 2012 | 71.45 | 71.91 | 70.67 | 71.71 | 580,855 | +0.29(+0.41%) |
Jun 11, 2012 | 72.20 | 72.39 | 71.36 | 71.42 | 426,778 | -0.39(-0.54%) |
Jun 08, 2012 | 70.98 | 72.24 | 70.47 | 71.80 | 521,801 | +0.54(+0.75%) |
Jun 07, 2012 | 71.63 | 71.85 | 71.14 | 71.27 | 735,736 | +0.04(+0.06%) |
Jun 06, 2012 | 70.35 | 71.77 | 69.23 | 71.23 | 1,285,489 | +0.37(+0.52%) |
Jun 05, 2012 | 69.88 | 71.26 | 69.88 | 70.86 | 1,060,548 | +0.60(+0.86%) |
Jun 04, 2012 | 69.45 | 70.50 | 68.81 | 70.25 | 1,568,637 | +1.23(+1.78%) |
Jun 01, 2012 | 69.10 | 69.28 | 68.34 | 69.02 | 1,592,646 | -0.76(-1.09%) |
May 31, 2012 | 71.18 | 71.33 | 69.74 | 69.78 | 1,796,936 | -1.67(-2.33%) |
May 30, 2012 | 71.90 | 72.11 | 71.37 | 71.45 | 902,935 | -0.86(-1.19%) |
May 29, 2012 | 72.23 | 72.77 | 71.91 | 72.31 | 581,852 | +0.48(+0.66%) |
May 25, 2012 | 70.93 | 72.18 | 70.93 | 71.84 | 544,799 | +0.73(+1.03%) |
May 24, 2012 | 70.81 | 71.56 | 70.38 | 71.11 | 645,528 | +0.22(+0.31%) |
May 23, 2012 | 70.99 | 71.74 | 70.30 | 70.89 | 730,352 | -0.43(-0.60%) |
May 22, 2012 | 71.86 | 72.17 | 71.00 | 71.32 | 505,424 | -0.29(-0.41%) |
May 21, 2012 | 70.59 | 71.64 | 69.77 | 71.61 | 449,288 | +1.04(+1.47%) |
May 18, 2012 | 72.21 | 72.21 | 70.37 | 70.57 | 710,482 | -1.03(-1.44%) |
May 17, 2012 | 72.70 | 73.18 | 71.60 | 71.60 | 807,847 | -1.02(-1.41%) |
May 16, 2012 | 72.99 | 73.30 | 72.32 | 72.62 | 1,120,631 | -0.03(-0.03%) |
May 15, 2012 | 71.60 | 72.92 | 71.43 | 72.65 | 1,333,060 | +1.15(+1.61%) |
May 14, 2012 | 72.22 | 72.22 | 71.23 | 71.50 | 802,641 | -1.16(-1.60%) |
May 11, 2012 | 71.91 | 73.18 | 71.91 | 72.67 | 811,267 | +0.71(+0.99%) |
May 10, 2012 | 72.73 | 73.20 | 71.82 | 71.95 | 689,368 | -0.01(-0.01%) |
May 09, 2012 | 72.28 | 72.60 | 71.64 | 71.96 | 1,005,295 | -1.01(-1.39%) |
May 08, 2012 | 72.52 | 73.05 | 72.06 | 72.98 | 937,163 | +0.04(+0.06%) |
May 07, 2012 | 72.59 | 73.14 | 72.49 | 72.93 | 741,477 | +0.28(+0.38%) |
May 04, 2012 | 72.87 | 73.07 | 72.52 | 72.66 | 685,771 | -0.35(-0.48%) |
May 03, 2012 | 74.08 | 74.19 | 72.75 | 73.01 | 880,281 | -1.16(-1.56%) |
May 02, 2012 | 74.17 | 74.84 | 74.02 | 74.17 | 772,977 | -0.08(-0.10%) |