Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 92.95 | 93.27 | 92.95 | 93.20 | 1,963 | +0.20(+0.22%) |
Feb 27, 2013 | 92.52 | 93.15 | 92.52 | 93.00 | 6,456 | +1.30(+1.42%) |
Feb 26, 2013 | 91.04 | 91.75 | 91.04 | 91.70 | 487 | +0.45(+0.49%) |
Feb 25, 2013 | 92.85 | 92.85 | 91.25 | 91.25 | 39,578 | -2.19(-2.34%) |
Feb 22, 2013 | 92.44 | 93.44 | 92.33 | 93.44 | 17,086 | +0.99(+1.07%) |
Feb 21, 2013 | 92.20 | 92.45 | 91.35 | 92.45 | 92,820 | -0.94(-1.01%) |
Feb 20, 2013 | 93.62 | 93.75 | 92.95 | 93.39 | 11,369 | -1.30(-1.37%) |
Feb 19, 2013 | 94.00 | 94.69 | 93.90 | 94.69 | 9,623 | +2.25(+2.43%) |
Feb 15, 2013 | 92.20 | 92.44 | 92.20 | 92.44 | 3,979 | +1.61(+1.77%) |
Feb 14, 2013 | 91.00 | 91.26 | 90.83 | 90.83 | 541 | -0.57(-0.62%) |
Feb 13, 2013 | 91.27 | 91.40 | 91.27 | 91.40 | 1,037 | +0.80(+0.88%) |
Feb 12, 2013 | 90.24 | 90.60 | 90.24 | 90.60 | 1,839 | +0.33(+0.37%) |
Feb 11, 2013 | 90.29 | 90.29 | 90.27 | 90.27 | 428 | -0.23(-0.25%) |
Feb 08, 2013 | 90.45 | 90.50 | 90.45 | 90.50 | 1,120 | +0.70(+0.78%) |
Feb 07, 2013 | 89.83 | 90.00 | 89.80 | 89.80 | 470 | +0.10(+0.11%) |
Feb 06, 2013 | 90.05 | 90.05 | 89.50 | 89.70 | 2,437 | +1.00(+1.13%) |
Feb 04, 2013 | 89.61 | 89.68 | 88.21 | 88.70 | 6,265 | -1.67(-1.85%) |
Feb 01, 2013 | 89.23 | 90.38 | 89.23 | 90.37 | 1,916 | +0.78(+0.87%) |
Jan 31, 2013 | 88.40 | 89.60 | 88.40 | 89.59 | 4,502 | +1.59(+1.81%) |
Jan 30, 2013 | 87.20 | 88.00 | 87.20 | 88.00 | 1,039 | +0.50(+0.57%) |
Jan 29, 2013 | 88.75 | 88.75 | 87.30 | 87.50 | 1,709 | -1.08(-1.22%) |
Jan 28, 2013 | 88.40 | 88.73 | 86.60 | 88.58 | 1,751 | -0.53(-0.59%) |
Jan 25, 2013 | 87.43 | 89.15 | 87.43 | 89.11 | 1,784 | +1.76(+2.01%) |
Jan 24, 2013 | 87.75 | 87.89 | 87.31 | 87.35 | 1,615 | +0.45(+0.52%) |
Jan 23, 2013 | 86.90 | 86.90 | 86.85 | 86.90 | 911 | -0.56(-0.64%) |
Jan 22, 2013 | 86.50 | 87.46 | 86.50 | 87.46 | 7,372 | -0.49(-0.56%) |
Jan 18, 2013 | 87.19 | 87.95 | 87.05 | 87.95 | 864 | +1.70(+1.97%) |
Jan 17, 2013 | 85.45 | 86.26 | 85.45 | 86.25 | 2,629 | +0.86(+1.01%) |
Jan 16, 2013 | 85.38 | 85.40 | 85.20 | 85.39 | 1,058 | -0.06(-0.07%) |
Jan 15, 2013 | 85.23 | 85.45 | 85.01 | 85.45 | 821 | -0.50(-0.58%) |
Jan 14, 2013 | 85.22 | 85.95 | 84.90 | 85.95 | 2,330 | +0.15(+0.17%) |
Jan 12, 2013 | 85.76 | 85.87 | 85.70 | 85.80 | 1,253 | +0.00(+0.00%) |
Jan 11, 2013 | 85.76 | 85.87 | 85.70 | 85.80 | 1,253 | +0.27(+0.32%) |
Jan 10, 2013 | 84.70 | 85.54 | 84.70 | 85.53 | 1,697 | +2.29(+2.75%) |
Jan 09, 2013 | 83.35 | 83.35 | 83.02 | 83.24 | 2,645 | -0.83(-0.99%) |
Jan 08, 2013 | 84.30 | 84.30 | 83.29 | 84.07 | 4,187 | -0.48(-0.57%) |
Jan 07, 2013 | 84.10 | 84.70 | 84.10 | 84.55 | 6,030 | -0.17(-0.20%) |
Jan 04, 2013 | 84.19 | 84.72 | 84.19 | 84.72 | 853 | +0.57(+0.68%) |
Jan 03, 2013 | 84.16 | 84.46 | 84.15 | 84.15 | 772 | -0.50(-0.59%) |
Jan 02, 2013 | 84.80 | 85.29 | 84.61 | 84.65 | 1,235 | -0.64(-0.75%) |
Dec 31, 2012 | 83.96 | 85.30 | 83.96 | 85.29 | 1,583 | +1.49(+1.78%) |
Dec 28, 2012 | 84.25 | 84.64 | 83.80 | 83.80 | 1,381 | -1.10(-1.29%) |
Dec 27, 2012 | 84.56 | 84.97 | 84.28 | 84.90 | 2,364 | +1.15(+1.37%) |
Dec 26, 2012 | 83.67 | 86.08 | 83.67 | 83.75 | 3,598 | -1.06(-1.25%) |
Dec 24, 2012 | 84.15 | 84.81 | 84.05 | 84.81 | 1,624 | -0.09(-0.11%) |
Dec 21, 2012 | 84.60 | 84.90 | 83.83 | 84.90 | 3,381 | -0.82(-0.96%) |
Dec 20, 2012 | 85.70 | 86.20 | 85.47 | 85.72 | 9,993 | +0.68(+0.80%) |
Dec 19, 2012 | 85.10 | 85.90 | 85.04 | 85.04 | 2,606 | +0.44(+0.52%) |
Dec 18, 2012 | 84.70 | 85.00 | 84.56 | 84.60 | 2,236 | +0.06(+0.07%) |
Dec 17, 2012 | 84.50 | 84.54 | 83.91 | 84.54 | 1,795 | -0.56(-0.65%) |
Dec 14, 2012 | 84.77 | 85.10 | 84.51 | 85.10 | 17,799 | +0.95(+1.13%) |
Dec 13, 2012 | 83.45 | 84.15 | 83.45 | 84.15 | 41,451 | +0.60(+0.72%) |
Dec 12, 2012 | 84.22 | 84.22 | 83.31 | 83.55 | 493 | +0.47(+0.57%) |
Dec 11, 2012 | 83.50 | 83.55 | 83.05 | 83.08 | 1,719 | +0.32(+0.39%) |
Dec 10, 2012 | 82.12 | 82.76 | 81.82 | 82.76 | 1,069 | +0.31(+0.38%) |
Dec 07, 2012 | 81.55 | 82.45 | 81.55 | 82.45 | 984 | +0.79(+0.97%) |
Dec 06, 2012 | 82.26 | 82.26 | 81.66 | 81.66 | 1,401 | -0.17(-0.21%) |
Dec 05, 2012 | 82.25 | 82.69 | 81.77 | 81.83 | 2,666 | +0.26(+0.32%) |
Dec 04, 2012 | 81.58 | 82.38 | 81.57 | 81.57 | 5,265 | +0.57(+0.70%) |
Nov 30, 2012 | 81.40 | 81.40 | 81.00 | 81.00 | 3,976 | +1.19(+1.49%) |
Nov 29, 2012 | 80.09 | 80.47 | 79.81 | 79.81 | 617 | -0.41(-0.51%) |
Nov 28, 2012 | 80.35 | 80.35 | 80.00 | 80.22 | 464 | +0.92(+1.16%) |
Nov 27, 2012 | 79.70 | 79.99 | 79.27 | 79.30 | 2,372 | -1.05(-1.31%) |
Nov 26, 2012 | 80.30 | 80.35 | 80.30 | 80.35 | 257 | -0.17(-0.21%) |
Nov 24, 2012 | 79.83 | 80.52 | 79.83 | 80.52 | 1,128 | +0.00(+0.00%) |
Nov 23, 2012 | 79.83 | 80.52 | 79.83 | 80.52 | 1,128 | +1.91(+2.43%) |
Nov 21, 2012 | 78.51 | 78.61 | 78.51 | 78.61 | 638 | -0.46(-0.58%) |
Nov 20, 2012 | 78.10 | 79.07 | 78.10 | 79.07 | 821 | +1.07(+1.37%) |
Nov 19, 2012 | 77.50 | 78.00 | 77.50 | 78.00 | 766 | +0.83(+1.08%) |
Nov 16, 2012 | 77.52 | 77.52 | 77.13 | 77.17 | 1,833 | +0.66(+0.86%) |
Nov 15, 2012 | 76.78 | 76.78 | 76.38 | 76.51 | 1,643 | -0.48(-0.62%) |
Nov 14, 2012 | 76.74 | 77.01 | 76.74 | 76.99 | 548 | -0.10(-0.13%) |
Nov 13, 2012 | 77.09 | 77.09 | 77.09 | 77.09 | 134 | -0.48(-0.62%) |
Nov 12, 2012 | 76.98 | 77.58 | 76.98 | 77.57 | 2,900 | +0.58(+0.75%) |
Nov 09, 2012 | 76.74 | 77.15 | 76.56 | 76.99 | 3,966 | -0.32(-0.41%) |
Nov 08, 2012 | 77.02 | 77.31 | 77.02 | 77.31 | 1,036 | +0.65(+0.85%) |
Nov 07, 2012 | 76.66 | 76.66 | 76.66 | 76.66 | 108 | -0.95(-1.22%) |
Nov 06, 2012 | 77.40 | 77.78 | 77.40 | 77.61 | 1,548 | +0.96(+1.25%) |
Nov 05, 2012 | 76.65 | 76.65 | 76.65 | 76.65 | 105 | -1.35(-1.73%) |
Nov 02, 2012 | 77.66 | 78.00 | 77.66 | 78.00 | 1,584 | -0.07(-0.09%) |
Nov 01, 2012 | 78.00 | 78.19 | 77.55 | 78.07 | 1,921 | +1.03(+1.33%) |
Oct 31, 2012 | 77.24 | 77.43 | 76.55 | 77.04 | 3,628 | -0.36(-0.47%) |
Oct 26, 2012 | 77.40 | 77.40 | 77.40 | 0 | -0.61(-0.78%) | |
Oct 25, 2012 | 78.10 | 78.10 | 77.33 | 78.01 | 957 | +1.33(+1.73%) |
Oct 24, 2012 | 76.97 | 77.37 | 76.55 | 76.68 | 676 | -0.47(-0.61%) |
Oct 23, 2012 | 77.31 | 77.31 | 76.91 | 77.15 | 1,871 | -2.04(-2.58%) |
Oct 19, 2012 | 79.20 | 79.20 | 79.19 | 79.19 | 276 | +0.34(+0.43%) |
Oct 18, 2012 | 79.90 | 79.90 | 78.85 | 78.85 | 556 | -1.40(-1.74%) |
Oct 17, 2012 | 80.25 | 80.25 | 80.25 | 80.25 | 200 | +0.35(+0.44%) |
Oct 16, 2012 | 80.21 | 80.38 | 79.90 | 79.90 | 4,537 | +1.10(+1.40%) |
Oct 15, 2012 | 78.80 | 78.80 | 78.80 | 78.80 | 263 | +0.79(+1.01%) |
Oct 12, 2012 | 78.01 | 78.01 | 78.01 | 78.01 | 260 | +0.24(+0.31%) |
Oct 11, 2012 | 78.30 | 78.34 | 77.77 | 77.77 | 1,413 | +0.67(+0.87%) |
Oct 10, 2012 | 77.01 | 77.24 | 77.01 | 77.10 | 1,488 | -0.40(-0.52%) |
Oct 09, 2012 | 77.50 | 77.57 | 76.86 | 77.50 | 3,740 | -1.75(-2.21%) |
Oct 08, 2012 | 78.93 | 79.25 | 78.85 | 79.25 | 476 | -0.20(-0.25%) |
Oct 06, 2012 | 79.45 | 79.45 | 79.45 | 79.45 | 400 | +0.00(+0.00%) |
Oct 05, 2012 | 79.45 | 79.45 | 79.45 | 79.45 | 400 | +0.70(+0.89%) |
Oct 04, 2012 | 78.75 | 78.75 | 78.75 | 78.75 | 200 | +0.02(+0.03%) |
Oct 03, 2012 | 78.15 | 78.75 | 78.15 | 78.73 | 1,331 | +2.24(+2.93%) |
Oct 02, 2012 | 76.94 | 76.95 | 76.49 | 76.49 | 868 | -0.01(-0.01%) |
Oct 01, 2012 | 76.09 | 76.75 | 76.09 | 76.50 | 2,318 | +1.29(+1.72%) |
Sep 28, 2012 | 75.70 | 75.70 | 75.21 | 75.21 | 2,033 | -2.24(-2.89%) |
Sep 27, 2012 | 76.86 | 77.45 | 76.86 | 77.45 | 1,257 | -0.74(-0.95%) |
Sep 26, 2012 | 78.19 | 78.19 | 78.19 | 78.19 | 100 | -3.49(-4.27%) |
Sep 25, 2012 | 82.33 | 82.33 | 81.19 | 81.68 | 2,262 | +0.63(+0.78%) |
Sep 24, 2012 | 80.60 | 81.25 | 80.47 | 81.05 | 1,047 | -0.21(-0.26%) |
Sep 21, 2012 | 81.19 | 81.66 | 81.16 | 81.26 | 29,181 | +0.91(+1.13%) |
Sep 20, 2012 | 80.35 | 80.40 | 80.00 | 80.35 | 15,845 | +0.24(+0.30%) |
Sep 19, 2012 | 80.25 | 80.54 | 80.10 | 80.11 | 9,501 | -0.68(-0.84%) |
Sep 18, 2012 | 80.09 | 80.79 | 79.86 | 80.79 | 1,482 | +0.69(+0.86%) |
Sep 17, 2012 | 80.49 | 80.80 | 79.80 | 80.10 | 2,611 | -0.32(-0.40%) |
Sep 14, 2012 | 80.00 | 80.50 | 80.00 | 80.42 | 1,104 | -0.13(-0.16%) |
Sep 13, 2012 | 80.14 | 81.48 | 79.75 | 80.55 | 1,000 | +0.65(+0.81%) |
Sep 12, 2012 | 80.22 | 80.22 | 79.63 | 79.90 | 3,164 | +0.20(+0.25%) |
Sep 11, 2012 | 79.79 | 80.05 | 79.53 | 79.70 | 2,139 | +0.05(+0.06%) |
Sep 10, 2012 | 79.73 | 79.79 | 79.40 | 79.65 | 862 | -0.35(-0.44%) |
Sep 07, 2012 | 79.69 | 80.00 | 79.69 | 80.00 | 320 | -0.70(-0.87%) |
Sep 06, 2012 | 80.50 | 80.80 | 80.41 | 80.70 | 1,151 | +1.43(+1.80%) |
Sep 05, 2012 | 79.15 | 79.51 | 79.15 | 79.27 | 1,324 | +1.32(+1.69%) |
Sep 04, 2012 | 77.95 | 77.95 | 77.95 | 77.95 | 115 | -0.90(-1.14%) |
Aug 31, 2012 | 79.69 | 79.69 | 78.80 | 78.85 | 1,081 | +0.30(+0.38%) |
Aug 30, 2012 | 79.49 | 79.49 | 78.30 | 78.55 | 1,115 | -1.04(-1.31%) |
Aug 29, 2012 | 78.55 | 79.59 | 78.55 | 79.59 | 1,219 | -0.37(-0.46%) |
Aug 27, 2012 | 79.70 | 79.96 | 79.25 | 79.96 | 447 | +0.36(+0.45%) |
Aug 24, 2012 | 79.15 | 79.60 | 79.15 | 79.60 | 475 | +1.29(+1.65%) |
Aug 23, 2012 | 79.00 | 79.00 | 78.31 | 78.31 | 2,713 | -0.66(-0.84%) |
Aug 22, 2012 | 78.82 | 78.97 | 78.82 | 78.97 | 462 | -0.78(-0.98%) |
Aug 21, 2012 | 79.58 | 79.75 | 79.58 | 79.75 | 778 | +1.02(+1.30%) |
Aug 20, 2012 | 78.74 | 78.74 | 78.73 | 78.73 | 313 | +1.12(+1.44%) |
Aug 17, 2012 | 77.61 | 77.61 | 77.61 | 77.61 | 106 | -0.53(-0.68%) |
Aug 16, 2012 | 78.05 | 78.14 | 78.05 | 78.14 | 396 | +0.54(+0.70%) |
Aug 15, 2012 | 77.52 | 77.60 | 77.52 | 77.60 | 503 | +0.79(+1.03%) |
Aug 14, 2012 | 76.90 | 77.44 | 76.81 | 76.81 | 621 | -0.79(-1.02%) |
Aug 13, 2012 | 77.60 | 77.60 | 77.60 | 77.60 | 192 | +0.00(+0.00%) |
Aug 11, 2012 | 76.55 | 77.60 | 76.55 | 77.60 | 4,092 | +0.00(+0.00%) |
Aug 10, 2012 | 76.55 | 77.60 | 76.55 | 77.60 | 4,092 | +1.24(+1.62%) |
Aug 09, 2012 | 76.36 | 76.36 | 76.36 | 76.36 | 138 | -1.41(-1.81%) |
Aug 08, 2012 | 77.77 | 77.77 | 77.77 | 77.77 | 145 | +0.01(+0.01%) |
Aug 07, 2012 | 77.76 | 77.76 | 77.76 | 77.76 | 175 | +0.13(+0.17%) |
Aug 06, 2012 | 77.94 | 77.94 | 77.63 | 77.63 | 483 | -0.62(-0.79%) |
Aug 03, 2012 | 78.25 | 78.25 | 78.25 | 78.25 | 107 | +3.00(+3.99%) |
Aug 02, 2012 | 75.24 | 75.30 | 74.20 | 75.25 | 1,499 | -0.05(-0.07%) |
Aug 01, 2012 | 76.24 | 76.24 | 75.30 | 75.30 | 2,176 | +1.58(+2.14%) |
Jul 31, 2012 | 75.56 | 75.75 | 73.69 | 73.72 | 1,134 | -1.48(-1.97%) |
Jul 30, 2012 | 76.28 | 76.28 | 75.20 | 75.20 | 387 | -1.85(-2.40%) |
Jul 27, 2012 | 76.95 | 77.07 | 76.95 | 77.05 | 459 | +1.78(+2.36%) |
Jul 26, 2012 | 75.05 | 75.50 | 75.05 | 75.27 | 2,330 | +2.42(+3.32%) |
Jul 25, 2012 | 72.47 | 72.85 | 72.34 | 72.85 | 1,141 | +0.65(+0.90%) |
Jul 23, 2012 | 72.20 | 72.20 | 72.20 | 0 | -1.38(-1.88%) | |
Jul 20, 2012 | 73.90 | 73.95 | 73.40 | 73.58 | 1,357 | -0.22(-0.30%) |
Jul 19, 2012 | 74.70 | 74.70 | 73.80 | 73.80 | 858 | +0.60(+0.82%) |
Jul 18, 2012 | 73.50 | 73.50 | 73.20 | 73.20 | 300 | +1.45(+2.02%) |
Jul 17, 2012 | 71.95 | 71.95 | 71.60 | 71.75 | 903 | +0.00(+0.00%) |
Jul 16, 2012 | 71.82 | 72.45 | 71.69 | 71.75 | 1,478 | +0.00(+0.00%) |
Jul 14, 2012 | 71.75 | 71.75 | 71.75 | 71.75 | 117 | +0.00(+0.00%) |
Jul 13, 2012 | 71.75 | 71.75 | 71.75 | 71.75 | 117 | +0.93(+1.31%) |
Jul 12, 2012 | 70.82 | 70.82 | 70.82 | 70.82 | 136 | -0.18(-0.25%) |
Jul 11, 2012 | 71.51 | 71.78 | 70.80 | 71.00 | 2,769 | +0.05(+0.07%) |
Jul 10, 2012 | 71.19 | 71.62 | 70.95 | 70.95 | 1,074 | -4.74(-6.26%) |
Jul 09, 2012 | 75.68 | 75.69 | 75.68 | 75.69 | 391 | +0.07(+0.09%) |
Jul 06, 2012 | 75.90 | 75.90 | 75.59 | 75.62 | 1,336 | -1.01(-1.32%) |
Jul 05, 2012 | 76.15 | 76.63 | 76.15 | 76.63 | 1,378 | -0.62(-0.80%) |
Jul 02, 2012 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | -0.74(-0.95%) |
Jun 29, 2012 | 77.88 | 78.04 | 77.88 | 77.99 | 337 | +2.99(+3.99%) |
Jun 28, 2012 | 74.74 | 75.19 | 74.50 | 75.00 | 4,002 | -0.62(-0.82%) |
Jun 27, 2012 | 75.53 | 75.62 | 75.53 | 75.62 | 475 | +0.14(+0.19%) |
Jun 25, 2012 | 75.48 | 75.48 | 75.48 | 0 | -0.31(-0.41%) | |
Jun 22, 2012 | 75.80 | 75.80 | 75.79 | 75.79 | 1,076 | +0.59(+0.78%) |
Jun 21, 2012 | 76.34 | 76.34 | 75.20 | 75.20 | 1,282 | -0.96(-1.26%) |
Jun 20, 2012 | 76.65 | 76.65 | 76.16 | 76.16 | 476 | -0.10(-0.13%) |
Jun 19, 2012 | 76.13 | 76.88 | 76.13 | 76.26 | 679 | +0.43(+0.57%) |
Jun 18, 2012 | 75.80 | 75.83 | 75.80 | 75.83 | 338 | +0.86(+1.15%) |
Jun 15, 2012 | 75.05 | 75.69 | 74.97 | 74.97 | 1,274 | -0.15(-0.20%) |
Jun 14, 2012 | 74.55 | 75.24 | 74.55 | 75.12 | 538 | +0.46(+0.62%) |
Jun 13, 2012 | 74.55 | 74.95 | 74.55 | 74.66 | 1,446 | +0.65(+0.88%) |
Jun 12, 2012 | 74.10 | 74.27 | 74.01 | 74.01 | 773 | -0.07(-0.09%) |
Jun 11, 2012 | 75.40 | 75.40 | 74.08 | 74.08 | 2,172 | -1.02(-1.36%) |
Jun 08, 2012 | 73.90 | 75.10 | 73.90 | 75.10 | 2,174 | -0.60(-0.79%) |
Jun 07, 2012 | 75.80 | 75.80 | 75.11 | 75.70 | 716 | +2.14(+2.91%) |
Jun 06, 2012 | 72.90 | 73.56 | 72.90 | 73.56 | 1,030 | +1.85(+2.58%) |
Jun 05, 2012 | 71.60 | 71.72 | 71.48 | 71.71 | 1,376 | +0.42(+0.59%) |
Jun 04, 2012 | 71.03 | 71.29 | 70.78 | 71.29 | 581 | +0.18(+0.25%) |
Jun 01, 2012 | 71.35 | 71.67 | 70.80 | 71.11 | 2,445 | -1.49(-2.05%) |
May 31, 2012 | 71.95 | 72.60 | 71.92 | 72.60 | 4,167 | +0.17(+0.23%) |
May 30, 2012 | 73.15 | 73.15 | 72.43 | 72.43 | 2,025 | -1.62(-2.19%) |
May 29, 2012 | 74.15 | 74.25 | 73.90 | 74.05 | 1,246 | +0.83(+1.13%) |
May 25, 2012 | 72.90 | 73.24 | 72.90 | 73.22 | 1,089 | +0.03(+0.04%) |
May 24, 2012 | 72.95 | 73.25 | 72.95 | 73.19 | 1,156 | +0.36(+0.49%) |
May 23, 2012 | 73.10 | 73.10 | 72.06 | 72.83 | 2,761 | -1.54(-2.07%) |
May 22, 2012 | 74.45 | 74.98 | 74.37 | 74.37 | 3,703 | -0.64(-0.85%) |
May 21, 2012 | 74.41 | 75.01 | 74.41 | 75.01 | 2,044 | +1.73(+2.36%) |
May 18, 2012 | 73.31 | 73.83 | 73.28 | 73.28 | 649 | -1.91(-2.54%) |
May 17, 2012 | 75.00 | 75.49 | 74.90 | 75.19 | 2,095 | -0.55(-0.73%) |
May 16, 2012 | 75.50 | 75.97 | 75.44 | 75.74 | 7,386 | -0.01(-0.01%) |
May 15, 2012 | 76.20 | 76.20 | 75.75 | 75.75 | 1,679 | -1.17(-1.52%) |
May 14, 2012 | 76.95 | 77.17 | 76.92 | 76.92 | 1,894 | -1.08(-1.38%) |
May 11, 2012 | 78.44 | 78.44 | 78.00 | 78.00 | 778 | +0.71(+0.92%) |
May 10, 2012 | 77.51 | 77.64 | 77.27 | 77.29 | 2,736 | -0.56(-0.72%) |
May 09, 2012 | 77.59 | 78.05 | 77.59 | 77.85 | 1,928 | +0.35(+0.45%) |
May 08, 2012 | 77.90 | 77.90 | 77.25 | 77.50 | 2,775 | -2.09(-2.63%) |
May 07, 2012 | 79.57 | 79.59 | 79.53 | 79.59 | 554 | +0.94(+1.20%) |
May 04, 2012 | 79.25 | 79.25 | 78.55 | 78.65 | 1,446 | -1.73(-2.15%) |
May 03, 2012 | 80.55 | 80.74 | 80.38 | 80.38 | 814 | -0.74(-0.91%) |
May 02, 2012 | 80.55 | 81.20 | 80.55 | 81.12 | 3,607 | +0.58(+0.72%) |
May 01, 2012 | 80.23 | 80.60 | 79.63 | 80.54 | 735 | +0.49(+0.61%) |
Apr 30, 2012 | 79.21 | 80.05 | 79.21 | 80.05 | 641 | -0.80(-0.99%) |
Apr 26, 2012 | 80.85 | 80.85 | 80.85 | 0 | +0.34(+0.42%) | |
Apr 25, 2012 | 80.38 | 80.51 | 80.22 | 80.51 | 1,945 | +0.86(+1.08%) |
Apr 24, 2012 | 79.31 | 79.86 | 79.04 | 79.65 | 1,513 | +0.90(+1.14%) |
Apr 23, 2012 | 79.01 | 79.01 | 78.74 | 78.75 | 521 | -2.44(-3.01%) |
Apr 20, 2012 | 80.70 | 81.20 | 80.70 | 81.19 | 2,167 | +1.38(+1.73%) |
Apr 19, 2012 | 79.42 | 79.81 | 79.42 | 79.81 | 1,133 | +0.41(+0.52%) |
Apr 18, 2012 | 78.80 | 79.40 | 78.80 | 79.40 | 1,196 | +0.55(+0.70%) |
Apr 17, 2012 | 78.09 | 78.85 | 77.85 | 78.85 | 1,709 | +0.50(+0.64%) |
Apr 16, 2012 | 78.01 | 78.35 | 77.43 | 78.35 | 2,827 | +0.75(+0.97%) |
Apr 13, 2012 | 77.71 | 77.71 | 77.10 | 77.60 | 5,833 | -1.10(-1.40%) |
Apr 12, 2012 | 78.14 | 79.20 | 78.14 | 78.70 | 1,293 | +1.50(+1.94%) |
Apr 11, 2012 | 77.03 | 77.43 | 76.83 | 77.20 | 951 | +0.63(+0.82%) |
Apr 10, 2012 | 76.80 | 76.80 | 76.11 | 76.57 | 1,168 | -1.70(-2.17%) |
Apr 09, 2012 | 77.93 | 78.27 | 77.93 | 78.27 | 1,238 | -0.03(-0.04%) |
Apr 05, 2012 | 78.21 | 78.30 | 77.70 | 78.30 | 1,583 | -0.04(-0.05%) |
Apr 04, 2012 | 78.65 | 78.70 | 78.01 | 78.34 | 1,655 | -1.76(-2.20%) |
Apr 03, 2012 | 80.80 | 81.09 | 80.10 | 80.10 | 2,174 | -1.80(-2.20%) |
Apr 02, 2012 | 82.70 | 82.70 | 81.90 | 81.90 | 27,875 | -0.22(-0.27%) |
Mar 30, 2012 | 82.00 | 82.19 | 81.72 | 82.12 | 10,067 | +1.71(+2.13%) |
Mar 29, 2012 | 80.32 | 80.51 | 79.91 | 80.41 | 1,667 | -0.63(-0.78%) |
Mar 28, 2012 | 80.98 | 81.04 | 80.95 | 81.04 | 464 | +1.20(+1.50%) |
Mar 27, 2012 | 80.23 | 80.23 | 79.84 | 79.84 | 1,022 | -0.76(-0.94%) |
Mar 26, 2012 | 80.75 | 81.31 | 80.40 | 80.60 | 1,006 | +1.08(+1.36%) |
Mar 23, 2012 | 79.98 | 80.00 | 79.52 | 79.52 | 995 | +0.45(+0.57%) |
Mar 22, 2012 | 79.01 | 79.75 | 79.01 | 79.07 | 929 | -0.48(-0.60%) |
Mar 21, 2012 | 78.96 | 79.55 | 78.96 | 79.55 | 2,507 | +0.54(+0.68%) |
Mar 20, 2012 | 79.04 | 79.04 | 78.68 | 79.01 | 2,999 | -0.63(-0.79%) |
Mar 19, 2012 | 79.10 | 79.64 | 79.10 | 79.64 | 811 | +0.06(+0.08%) |
Mar 16, 2012 | 79.11 | 79.58 | 79.11 | 79.58 | 2,884 | +1.44(+1.84%) |
Mar 15, 2012 | 78.55 | 78.55 | 78.14 | 78.14 | 741 | +0.02(+0.03%) |
Mar 14, 2012 | 78.40 | 78.40 | 78.08 | 78.12 | 1,180 | -1.02(-1.29%) |
Mar 13, 2012 | 78.21 | 79.15 | 78.21 | 79.14 | 1,983 | +0.37(+0.47%) |
Mar 12, 2012 | 78.30 | 78.80 | 78.30 | 78.77 | 4,219 | +0.56(+0.72%) |
Mar 09, 2012 | 78.30 | 78.30 | 78.21 | 78.21 | 200 | -0.53(-0.67%) |
Mar 08, 2012 | 77.40 | 78.74 | 77.40 | 78.74 | 724 | +2.17(+2.83%) |
Mar 07, 2012 | 76.57 | 76.57 | 76.57 | 76.57 | 118 | +0.55(+0.72%) |
Mar 06, 2012 | 76.28 | 76.31 | 74.88 | 76.02 | 2,326 | -1.89(-2.43%) |
Mar 05, 2012 | 77.65 | 78.00 | 77.44 | 77.91 | 2,139 | -0.04(-0.05%) |
Mar 02, 2012 | 77.67 | 77.95 | 77.40 | 77.95 | 1,241 | -0.03(-0.04%) |