Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 74.69 | 76.47 | 74.45 | 75.99 | 644,544 | +1.10(+1.47%) |
Apr 29, 2013 | 74.44 | 75.17 | 74.20 | 74.89 | 262,905 | +0.44(+0.60%) |
Apr 26, 2013 | 73.97 | 75.02 | 73.89 | 74.45 | 414,816 | +0.56(+0.75%) |
Apr 25, 2013 | 74.11 | 74.75 | 73.56 | 73.89 | 367,507 | +0.48(+0.66%) |
Apr 24, 2013 | 73.42 | 73.59 | 73.23 | 73.40 | 313,935 | +0.08(+0.11%) |
Apr 23, 2013 | 73.88 | 74.41 | 73.28 | 73.32 | 309,238 | -0.08(-0.11%) |
Apr 22, 2013 | 73.11 | 73.74 | 72.21 | 73.40 | 384,020 | +0.55(+0.75%) |
Apr 19, 2013 | 72.48 | 73.36 | 72.07 | 72.86 | 442,363 | +0.63(+0.87%) |
Apr 18, 2013 | 73.32 | 73.53 | 71.84 | 72.23 | 654,634 | -0.75(-1.03%) |
Apr 17, 2013 | 73.57 | 73.78 | 72.69 | 72.98 | 435,385 | -0.98(-1.32%) |
Apr 16, 2013 | 73.87 | 73.99 | 72.83 | 73.95 | 328,655 | +0.98(+1.34%) |
Apr 15, 2013 | 74.03 | 74.54 | 72.94 | 72.98 | 537,424 | -1.53(-2.05%) |
Apr 12, 2013 | 74.48 | 74.66 | 73.76 | 74.50 | 306,103 | -0.34(-0.45%) |
Apr 11, 2013 | 74.99 | 75.42 | 74.70 | 74.84 | 444,906 | -0.47(-0.62%) |
Apr 10, 2013 | 73.74 | 75.34 | 73.74 | 75.31 | 480,570 | +1.51(+2.05%) |
Apr 09, 2013 | 73.56 | 74.18 | 73.49 | 73.80 | 490,222 | +0.65(+0.88%) |
Apr 08, 2013 | 72.91 | 73.22 | 72.52 | 73.15 | 579,492 | +0.39(+0.53%) |
Apr 05, 2013 | 72.04 | 73.03 | 71.63 | 72.77 | 760,744 | +0.01(+0.01%) |
Apr 04, 2013 | 72.85 | 73.15 | 72.48 | 72.76 | 536,648 | +0.06(+0.08%) |
Apr 03, 2013 | 74.26 | 74.26 | 72.50 | 72.70 | 661,468 | -1.41(-1.91%) |
Apr 02, 2013 | 74.03 | 74.56 | 73.72 | 74.12 | 332,912 | +0.05(+0.07%) |
Apr 01, 2013 | 75.12 | 75.39 | 73.45 | 74.07 | 497,231 | -0.74(-0.98%) |
Mar 28, 2013 | 74.89 | 75.42 | 74.49 | 74.80 | 948,018 | -0.27(-0.36%) |
Mar 27, 2013 | 73.74 | 75.24 | 73.74 | 75.07 | 635,618 | +0.95(+1.28%) |
Mar 26, 2013 | 73.39 | 74.21 | 73.27 | 74.12 | 387,930 | +0.74(+1.01%) |
Mar 25, 2013 | 73.40 | 74.20 | 73.08 | 73.38 | 629,027 | +0.02(+0.03%) |
Mar 22, 2013 | 72.86 | 74.17 | 72.72 | 73.36 | 1,069,454 | +0.73(+1.00%) |
Mar 21, 2013 | 74.34 | 74.65 | 72.56 | 72.63 | 895,362 | -2.11(-2.82%) |
Mar 20, 2013 | 74.92 | 75.09 | 73.03 | 74.74 | 1,334,766 | -0.24(-0.32%) |
Mar 19, 2013 | 76.73 | 77.93 | 74.22 | 74.98 | 1,441,150 | -4.21(-5.31%) |
Mar 18, 2013 | 80.06 | 80.69 | 79.13 | 79.19 | 753,347 | -1.02(-1.27%) |
Mar 15, 2013 | 81.14 | 81.25 | 80.05 | 80.21 | 619,986 | -0.96(-1.18%) |
Mar 14, 2013 | 80.47 | 81.17 | 80.47 | 81.17 | 294,191 | +0.90(+1.12%) |
Mar 13, 2013 | 81.26 | 81.63 | 80.00 | 80.27 | 469,027 | -0.99(-1.22%) |
Mar 12, 2013 | 80.79 | 81.62 | 80.53 | 81.26 | 357,568 | +0.49(+0.61%) |
Mar 11, 2013 | 80.34 | 80.83 | 79.93 | 80.77 | 167,828 | +0.50(+0.62%) |
Mar 08, 2013 | 80.90 | 81.22 | 79.96 | 80.27 | 233,756 | -0.31(-0.38%) |
Mar 07, 2013 | 80.16 | 80.59 | 79.99 | 80.58 | 230,492 | +0.44(+0.55%) |
Mar 06, 2013 | 80.15 | 80.60 | 79.85 | 80.13 | 266,537 | +0.09(+0.11%) |
Mar 05, 2013 | 79.41 | 80.34 | 79.29 | 80.05 | 391,238 | +0.99(+1.25%) |
Mar 04, 2013 | 78.32 | 79.06 | 77.31 | 79.06 | 605,436 | +0.49(+0.63%) |
Mar 01, 2013 | 78.49 | 79.04 | 77.79 | 78.57 | 478,742 | -0.02(-0.03%) |
Feb 28, 2013 | 79.40 | 79.76 | 78.53 | 78.59 | 232,533 | -0.57(-0.72%) |
Feb 27, 2013 | 78.47 | 79.81 | 78.32 | 79.16 | 267,210 | +0.85(+1.08%) |
Feb 26, 2013 | 78.75 | 79.11 | 77.93 | 78.32 | 250,813 | +0.03(+0.04%) |
Feb 25, 2013 | 78.85 | 79.53 | 78.20 | 78.28 | 440,968 | -0.26(-0.33%) |
Feb 22, 2013 | 77.28 | 78.58 | 77.28 | 78.54 | 333,644 | +1.28(+1.66%) |
Feb 21, 2013 | 77.61 | 78.01 | 76.94 | 77.26 | 486,053 | -0.58(-0.74%) |
Feb 20, 2013 | 78.03 | 78.33 | 77.46 | 77.83 | 393,779 | -0.26(-0.33%) |
Feb 19, 2013 | 75.82 | 78.18 | 75.30 | 78.09 | 973,237 | +2.40(+3.17%) |
Feb 15, 2013 | 74.95 | 75.85 | 74.82 | 75.69 | 461,010 | +0.96(+1.29%) |
Feb 14, 2013 | 74.71 | 75.17 | 74.49 | 74.73 | 251,771 | -0.66(-0.87%) |
Feb 13, 2013 | 74.65 | 75.39 | 73.85 | 75.39 | 548,860 | +0.69(+0.92%) |
Feb 12, 2013 | 74.85 | 75.12 | 74.43 | 74.70 | 218,579 | -0.08(-0.11%) |
Feb 11, 2013 | 74.99 | 74.99 | 74.33 | 74.78 | 269,259 | -0.35(-0.47%) |
Feb 08, 2013 | 75.28 | 75.54 | 74.94 | 75.13 | 361,413 | -0.19(-0.26%) |
Feb 07, 2013 | 75.03 | 75.34 | 74.26 | 75.32 | 457,149 | +0.16(+0.21%) |
Feb 06, 2013 | 74.75 | 75.35 | 74.46 | 75.16 | 389,047 | +0.10(+0.14%) |
Feb 04, 2013 | 75.10 | 75.34 | 74.50 | 75.06 | 660,184 | -0.06(-0.09%) |
Feb 01, 2013 | 74.82 | 75.19 | 74.27 | 75.12 | 514,237 | +0.86(+1.16%) |
Jan 31, 2013 | 74.64 | 75.55 | 74.21 | 74.26 | 580,670 | -0.74(-0.98%) |
Jan 30, 2013 | 75.27 | 75.51 | 74.92 | 75.00 | 491,912 | -0.34(-0.45%) |
Jan 29, 2013 | 75.22 | 75.51 | 74.78 | 75.34 | 455,671 | +0.14(+0.19%) |
Jan 28, 2013 | 75.06 | 75.59 | 74.98 | 75.19 | 380,259 | +0.14(+0.19%) |
Jan 25, 2013 | 75.33 | 75.59 | 74.77 | 75.05 | 486,811 | +0.04(+0.05%) |
Jan 24, 2013 | 74.20 | 75.24 | 74.20 | 75.01 | 460,540 | +0.72(+0.97%) |
Jan 23, 2013 | 73.69 | 74.43 | 73.44 | 74.29 | 652,934 | +0.82(+1.11%) |
Jan 22, 2013 | 73.36 | 73.49 | 72.58 | 73.47 | 643,978 | +0.11(+0.15%) |
Jan 18, 2013 | 73.34 | 73.55 | 72.84 | 73.36 | 496,981 | +0.20(+0.27%) |
Jan 17, 2013 | 72.79 | 73.28 | 72.26 | 73.15 | 454,236 | +0.79(+1.10%) |
Jan 16, 2013 | 73.09 | 73.12 | 72.25 | 72.36 | 432,062 | -0.73(-1.00%) |
Jan 15, 2013 | 71.41 | 73.23 | 71.16 | 73.09 | 733,153 | +1.58(+2.21%) |
Jan 14, 2013 | 71.32 | 71.53 | 70.77 | 71.51 | 676,710 | +0.18(+0.25%) |
Jan 11, 2013 | 71.04 | 71.56 | 70.68 | 71.33 | 999,180 | +0.35(+0.50%) |
Jan 10, 2013 | 71.49 | 71.93 | 70.94 | 70.98 | 591,120 | -0.39(-0.55%) |
Jan 09, 2013 | 71.33 | 71.48 | 70.82 | 71.37 | 562,666 | +0.36(+0.51%) |
Jan 08, 2013 | 71.47 | 71.63 | 70.88 | 71.01 | 454,690 | -0.35(-0.49%) |
Jan 07, 2013 | 71.36 | 71.74 | 70.94 | 71.36 | 999,830 | -0.27(-0.38%) |
Jan 04, 2013 | 71.12 | 72.08 | 69.74 | 71.64 | 1,282,605 | -0.61(-0.84%) |
Jan 03, 2013 | 72.12 | 72.41 | 71.77 | 72.25 | 669,680 | +0.23(+0.32%) |
Jan 02, 2013 | 71.84 | 72.02 | 71.32 | 72.02 | 791,705 | +1.34(+1.90%) |
Dec 31, 2012 | 70.19 | 71.04 | 70.05 | 70.67 | 532,475 | +0.30(+0.42%) |
Dec 28, 2012 | 71.09 | 71.65 | 69.98 | 70.38 | 615,192 | +0.18(+0.26%) |
Dec 27, 2012 | 70.31 | 70.61 | 69.76 | 70.19 | 436,741 | -0.03(-0.05%) |
Dec 26, 2012 | 71.07 | 71.53 | 70.18 | 70.23 | 476,040 | -1.09(-1.53%) |
Dec 24, 2012 | 70.95 | 71.56 | 70.03 | 71.32 | 339,997 | +0.18(+0.25%) |
Dec 21, 2012 | 71.68 | 72.46 | 70.66 | 71.14 | 1,347,668 | -1.23(-1.70%) |
Dec 20, 2012 | 72.73 | 73.24 | 72.06 | 72.37 | 871,837 | -0.39(-0.53%) |
Dec 19, 2012 | 73.70 | 73.89 | 72.54 | 72.75 | 1,004,029 | -1.24(-1.68%) |
Dec 18, 2012 | 72.33 | 75.11 | 72.24 | 74.00 | 2,537,499 | -3.37(-4.36%) |
Dec 17, 2012 | 75.79 | 77.38 | 75.42 | 77.37 | 709,121 | +1.92(+2.54%) |
Dec 14, 2012 | 75.31 | 76.18 | 75.18 | 75.45 | 324,156 | -0.04(-0.05%) |
Dec 13, 2012 | 75.91 | 76.30 | 74.83 | 75.49 | 378,103 | -0.26(-0.34%) |
Dec 12, 2012 | 77.41 | 77.46 | 75.68 | 75.75 | 417,307 | -1.46(-1.89%) |
Dec 11, 2012 | 75.77 | 77.31 | 75.74 | 77.21 | 389,527 | +1.76(+2.33%) |
Dec 10, 2012 | 75.07 | 77.02 | 74.46 | 75.45 | 520,280 | +0.60(+0.80%) |
Dec 07, 2012 | 75.45 | 75.67 | 74.40 | 74.85 | 208,247 | -0.32(-0.43%) |
Dec 06, 2012 | 74.71 | 75.46 | 74.71 | 75.17 | 246,006 | +0.23(+0.31%) |
Dec 05, 2012 | 73.77 | 75.07 | 73.49 | 74.94 | 381,313 | +1.14(+1.54%) |
Dec 04, 2012 | 73.86 | 74.26 | 73.12 | 73.80 | 284,752 | -0.36(-0.49%) |
Nov 30, 2012 | 74.12 | 74.41 | 73.30 | 74.16 | 328,977 | +0.05(+0.07%) |
Nov 29, 2012 | 74.50 | 75.23 | 73.61 | 74.11 | 186,767 | +0.04(+0.05%) |
Nov 28, 2012 | 73.84 | 74.15 | 73.13 | 74.07 | 234,838 | +0.11(+0.15%) |
Nov 27, 2012 | 74.40 | 74.54 | 73.34 | 73.96 | 302,746 | -0.31(-0.42%) |
Nov 26, 2012 | 72.36 | 74.35 | 72.36 | 74.27 | 587,794 | +1.40(+1.93%) |
Nov 23, 2012 | 72.99 | 73.34 | 72.41 | 72.87 | 143,728 | +0.26(+0.35%) |
Nov 21, 2012 | 72.95 | 73.31 | 72.27 | 72.61 | 155,390 | +0.03(+0.04%) |
Nov 20, 2012 | 72.39 | 72.60 | 71.75 | 72.58 | 219,713 | +0.25(+0.34%) |
Nov 19, 2012 | 72.51 | 73.19 | 71.91 | 72.33 | 365,540 | +0.04(+0.06%) |
Nov 16, 2012 | 72.77 | 73.29 | 70.70 | 72.29 | 422,634 | -0.23(-0.32%) |
Nov 15, 2012 | 69.84 | 72.79 | 69.44 | 72.52 | 1,185,211 | +2.53(+3.61%) |
Nov 14, 2012 | 70.51 | 70.67 | 69.92 | 70.00 | 346,852 | -0.61(-0.87%) |
Nov 13, 2012 | 70.42 | 71.52 | 69.68 | 70.61 | 491,471 | -0.18(-0.25%) |
Nov 12, 2012 | 71.65 | 72.02 | 70.33 | 70.78 | 231,394 | -0.84(-1.17%) |
Nov 09, 2012 | 71.28 | 72.12 | 71.22 | 71.62 | 294,388 | +0.42(+0.59%) |
Nov 08, 2012 | 71.33 | 71.62 | 71.02 | 71.20 | 329,471 | -0.13(-0.18%) |
Nov 07, 2012 | 71.73 | 72.00 | 70.82 | 71.33 | 453,702 | -0.92(-1.28%) |
Nov 06, 2012 | 72.84 | 72.95 | 72.15 | 72.25 | 261,186 | +0.06(+0.08%) |
Nov 05, 2012 | 72.38 | 72.47 | 71.72 | 72.20 | 213,723 | -0.14(-0.19%) |
Nov 02, 2012 | 73.83 | 74.15 | 72.16 | 72.33 | 351,092 | -1.20(-1.63%) |
Nov 01, 2012 | 71.65 | 73.81 | 71.63 | 73.53 | 536,867 | +1.33(+1.84%) |
Oct 31, 2012 | 72.67 | 72.67 | 71.79 | 72.20 | 583,091 | -0.24(-0.33%) |
Oct 26, 2012 | 73.03 | 72.43 | 72.43 | 72.43 | 665,997 | -0.76(-1.03%) |
Oct 25, 2012 | 73.62 | 73.99 | 71.70 | 73.19 | 372,258 | -0.05(-0.07%) |
Oct 24, 2012 | 73.77 | 74.00 | 73.04 | 73.24 | 275,692 | -0.12(-0.16%) |
Oct 23, 2012 | 72.79 | 73.44 | 71.88 | 73.36 | 309,731 | +0.75(+1.03%) |
Oct 19, 2012 | 73.74 | 73.77 | 72.32 | 72.61 | 292,787 | -1.09(-1.48%) |
Oct 18, 2012 | 74.36 | 74.47 | 73.48 | 73.70 | 319,602 | -0.57(-0.76%) |
Oct 17, 2012 | 74.16 | 74.55 | 73.38 | 74.27 | 506,559 | -0.21(-0.28%) |
Oct 16, 2012 | 74.78 | 75.23 | 74.27 | 74.48 | 421,401 | +0.33(+0.45%) |
Oct 15, 2012 | 74.66 | 75.00 | 73.95 | 74.14 | 341,679 | -0.23(-0.31%) |
Oct 12, 2012 | 74.72 | 75.88 | 74.16 | 74.37 | 497,154 | -0.37(-0.50%) |
Oct 11, 2012 | 75.47 | 75.74 | 74.75 | 74.75 | 294,726 | -0.28(-0.37%) |
Oct 10, 2012 | 75.09 | 76.43 | 74.87 | 75.03 | 483,171 | +0.12(+0.16%) |
Oct 09, 2012 | 75.42 | 75.74 | 74.66 | 74.91 | 290,522 | -0.68(-0.90%) |
Oct 08, 2012 | 75.52 | 75.88 | 75.03 | 75.58 | 235,858 | -0.21(-0.27%) |
Oct 05, 2012 | 75.82 | 76.32 | 75.58 | 75.79 | 391,715 | +0.17(+0.22%) |
Oct 04, 2012 | 75.34 | 75.68 | 74.64 | 75.62 | 480,770 | +0.39(+0.52%) |
Oct 03, 2012 | 74.81 | 75.76 | 74.63 | 75.23 | 453,692 | +0.58(+0.78%) |
Oct 02, 2012 | 76.05 | 76.05 | 74.24 | 74.65 | 1,015,384 | -1.32(-1.74%) |
Oct 01, 2012 | 76.88 | 77.07 | 75.46 | 75.97 | 773,537 | -0.90(-1.17%) |
Sep 28, 2012 | 77.39 | 77.39 | 75.74 | 76.88 | 714,046 | -0.88(-1.13%) |
Sep 27, 2012 | 77.67 | 78.37 | 77.28 | 77.75 | 470,210 | +0.10(+0.12%) |
Sep 26, 2012 | 77.53 | 78.28 | 76.94 | 77.66 | 781,873 | -0.87(-1.11%) |
Sep 25, 2012 | 79.71 | 80.75 | 77.40 | 78.53 | 1,644,163 | -3.44(-4.19%) |
Sep 24, 2012 | 80.18 | 83.50 | 80.14 | 81.96 | 1,316,796 | +1.79(+2.24%) |
Sep 21, 2012 | 81.31 | 81.88 | 79.72 | 80.17 | 1,531,272 | -0.39(-0.48%) |
Sep 20, 2012 | 81.30 | 81.67 | 80.34 | 80.56 | 610,281 | -1.23(-1.50%) |
Sep 19, 2012 | 81.95 | 82.11 | 81.45 | 81.79 | 191,349 | -0.06(-0.08%) |
Sep 18, 2012 | 82.12 | 82.34 | 81.49 | 81.85 | 394,174 | -0.26(-0.32%) |
Sep 17, 2012 | 82.39 | 82.66 | 81.95 | 82.11 | 425,302 | -0.61(-0.74%) |
Sep 14, 2012 | 81.76 | 83.56 | 81.37 | 82.73 | 490,326 | +0.85(+1.03%) |
Sep 13, 2012 | 81.07 | 82.23 | 80.79 | 81.88 | 263,235 | +1.00(+1.24%) |
Sep 12, 2012 | 80.14 | 81.05 | 80.08 | 80.88 | 511,458 | +1.12(+1.40%) |
Sep 11, 2012 | 76.55 | 79.91 | 75.94 | 79.76 | 954,604 | +3.71(+4.87%) |
Sep 10, 2012 | 76.01 | 76.43 | 75.65 | 76.05 | 340,496 | +0.18(+0.23%) |
Sep 07, 2012 | 74.92 | 75.88 | 74.82 | 75.88 | 493,449 | +0.99(+1.32%) |
Sep 06, 2012 | 74.09 | 74.99 | 73.95 | 74.89 | 351,310 | +1.08(+1.46%) |
Sep 05, 2012 | 75.17 | 75.20 | 73.65 | 73.81 | 464,236 | -1.09(-1.46%) |
Sep 04, 2012 | 73.51 | 75.16 | 73.03 | 74.91 | 315,336 | +1.34(+1.82%) |
Aug 31, 2012 | 73.16 | 73.84 | 72.55 | 73.57 | 190,283 | +0.82(+1.13%) |
Aug 30, 2012 | 73.84 | 73.90 | 72.72 | 72.75 | 223,218 | -1.16(-1.56%) |
Aug 29, 2012 | 73.49 | 74.01 | 72.88 | 73.90 | 313,463 | +0.36(+0.49%) |
Aug 27, 2012 | 74.58 | 74.90 | 73.28 | 73.54 | 422,058 | -1.05(-1.41%) |
Aug 24, 2012 | 74.64 | 75.17 | 74.37 | 74.60 | 277,891 | -0.23(-0.31%) |
Aug 23, 2012 | 75.24 | 75.28 | 74.28 | 74.83 | 176,464 | -0.37(-0.50%) |
Aug 22, 2012 | 75.24 | 75.33 | 74.38 | 75.20 | 319,178 | -0.03(-0.04%) |
Aug 21, 2012 | 75.26 | 76.30 | 74.64 | 75.23 | 385,007 | +0.32(+0.43%) |
Aug 20, 2012 | 74.25 | 75.11 | 73.84 | 74.91 | 344,229 | +0.56(+0.76%) |
Aug 17, 2012 | 74.51 | 74.87 | 73.98 | 74.34 | 376,354 | -0.03(-0.04%) |
Aug 16, 2012 | 73.97 | 74.60 | 73.72 | 74.37 | 375,564 | +0.35(+0.47%) |
Aug 15, 2012 | 73.67 | 74.38 | 73.67 | 74.03 | 162,707 | +0.16(+0.21%) |
Aug 14, 2012 | 74.83 | 74.90 | 73.65 | 73.87 | 214,656 | -0.63(-0.85%) |
Aug 13, 2012 | 73.69 | 74.66 | 73.00 | 74.50 | 442,761 | +0.86(+1.16%) |
Aug 10, 2012 | 74.32 | 74.68 | 73.12 | 73.65 | 303,669 | -0.75(-1.01%) |
Aug 09, 2012 | 74.94 | 75.07 | 74.20 | 74.40 | 120,028 | -0.42(-0.56%) |
Aug 08, 2012 | 75.29 | 75.55 | 74.65 | 74.82 | 248,681 | -0.37(-0.50%) |
Aug 07, 2012 | 73.61 | 76.02 | 73.34 | 75.19 | 374,600 | +1.85(+2.53%) |
Aug 06, 2012 | 73.64 | 73.93 | 73.03 | 73.34 | 351,996 | -0.08(-0.11%) |
Aug 03, 2012 | 73.07 | 74.23 | 73.02 | 73.42 | 311,656 | +1.67(+2.33%) |
Aug 02, 2012 | 72.75 | 73.40 | 71.40 | 71.75 | 335,346 | -1.39(-1.91%) |
Aug 01, 2012 | 73.80 | 74.20 | 72.71 | 73.14 | 378,249 | -0.48(-0.66%) |
Jul 31, 2012 | 73.73 | 74.11 | 72.74 | 73.62 | 441,231 | -0.07(-0.10%) |
Jul 30, 2012 | 74.25 | 74.33 | 73.11 | 73.69 | 224,859 | -0.48(-0.64%) |
Jul 27, 2012 | 73.60 | 74.62 | 73.31 | 74.17 | 258,355 | +0.99(+1.35%) |
Jul 26, 2012 | 72.77 | 73.61 | 72.17 | 73.18 | 440,699 | +1.44(+2.01%) |
Jul 25, 2012 | 71.91 | 72.63 | 71.49 | 71.74 | 307,379 | +0.02(+0.02%) |
Jul 24, 2012 | 73.76 | 73.76 | 71.29 | 71.72 | 582,284 | -1.93(-2.62%) |
Jul 23, 2012 | 73.59 | 73.87 | 71.78 | 73.65 | 612,644 | -0.44(-0.60%) |
Jul 20, 2012 | 74.67 | 74.73 | 72.97 | 74.10 | 623,407 | -1.07(-1.42%) |
Jul 19, 2012 | 74.45 | 75.36 | 73.99 | 75.17 | 575,335 | +0.89(+1.21%) |
Jul 18, 2012 | 72.78 | 74.55 | 72.78 | 74.27 | 516,950 | +1.42(+1.95%) |
Jul 17, 2012 | 72.72 | 73.42 | 71.79 | 72.85 | 270,978 | +0.30(+0.41%) |
Jul 16, 2012 | 72.31 | 72.81 | 71.59 | 72.55 | 281,470 | +0.32(+0.44%) |
Jul 13, 2012 | 70.55 | 72.39 | 70.55 | 72.24 | 384,677 | +2.08(+2.96%) |
Jul 12, 2012 | 71.42 | 71.44 | 70.14 | 70.16 | 939,895 | -1.85(-2.56%) |
Jul 11, 2012 | 72.24 | 72.63 | 71.00 | 72.01 | 397,507 | -0.22(-0.31%) |
Jul 10, 2012 | 73.19 | 73.85 | 71.77 | 72.23 | 429,191 | -0.58(-0.79%) |
Jul 09, 2012 | 73.07 | 73.29 | 71.88 | 72.81 | 337,661 | -0.48(-0.66%) |
Jul 06, 2012 | 73.66 | 73.66 | 72.37 | 73.29 | 549,801 | -0.91(-1.23%) |
Jul 05, 2012 | 74.20 | 74.56 | 73.31 | 74.20 | 573,736 | -0.15(-0.20%) |
Jul 03, 2012 | 73.85 | 74.40 | 73.38 | 74.35 | 374,192 | +0.48(+0.65%) |
Jul 02, 2012 | 73.82 | 74.92 | 73.17 | 73.87 | 569,487 | +0.26(+0.35%) |
Jun 29, 2012 | 72.46 | 73.61 | 71.90 | 73.61 | 556,416 | +1.96(+2.74%) |
Jun 28, 2012 | 71.94 | 72.08 | 70.20 | 71.64 | 757,036 | -0.85(-1.17%) |
Jun 27, 2012 | 72.33 | 73.49 | 72.14 | 72.49 | 263,862 | +0.47(+0.65%) |
Jun 26, 2012 | 72.49 | 72.93 | 71.70 | 72.02 | 322,424 | -0.21(-0.29%) |
Jun 25, 2012 | 72.57 | 72.72 | 71.94 | 72.23 | 397,494 | -1.28(-1.75%) |
Jun 22, 2012 | 72.69 | 73.65 | 72.57 | 73.51 | 416,905 | +1.05(+1.44%) |
Jun 21, 2012 | 74.69 | 74.69 | 72.39 | 72.47 | 475,917 | -2.04(-2.73%) |
Jun 20, 2012 | 75.12 | 75.52 | 73.81 | 74.50 | 692,229 | -0.40(-0.53%) |
Jun 19, 2012 | 75.57 | 75.57 | 74.60 | 74.90 | 524,685 | -0.08(-0.11%) |
Jun 18, 2012 | 74.00 | 75.10 | 73.69 | 74.98 | 449,115 | +0.70(+0.95%) |
Jun 15, 2012 | 73.54 | 74.49 | 73.38 | 74.27 | 654,033 | +0.76(+1.03%) |
Jun 14, 2012 | 73.27 | 74.68 | 72.94 | 73.51 | 1,035,404 | +0.21(+0.28%) |
Jun 13, 2012 | 72.95 | 73.90 | 72.27 | 73.31 | 1,308,591 | +0.68(+0.94%) |
Jun 12, 2012 | 75.81 | 76.69 | 72.47 | 72.62 | 4,132,712 | -10.19(-12.31%) |
Jun 11, 2012 | 84.81 | 85.07 | 82.75 | 82.82 | 520,007 | -1.13(-1.35%) |
Jun 08, 2012 | 83.24 | 84.58 | 83.24 | 83.95 | 475,000 | +0.65(+0.78%) |
Jun 07, 2012 | 79.68 | 85.53 | 79.68 | 83.30 | 682,674 | -1.12(-1.33%) |
Jun 06, 2012 | 83.20 | 84.60 | 83.06 | 84.42 | 436,343 | +1.85(+2.23%) |
Jun 05, 2012 | 81.07 | 82.82 | 80.66 | 82.58 | 510,269 | +1.50(+1.86%) |
Jun 04, 2012 | 80.59 | 81.21 | 80.21 | 81.07 | 371,341 | +0.72(+0.90%) |
Jun 01, 2012 | 82.08 | 82.28 | 80.24 | 80.35 | 639,475 | -3.14(-3.77%) |
May 31, 2012 | 84.12 | 84.14 | 82.88 | 83.50 | 589,542 | -0.42(-0.50%) |
May 30, 2012 | 84.56 | 84.84 | 83.74 | 83.92 | 258,862 | -1.37(-1.61%) |
May 29, 2012 | 85.83 | 86.48 | 84.75 | 85.29 | 333,666 | +0.24(+0.28%) |
May 25, 2012 | 84.51 | 85.10 | 84.07 | 85.05 | 456,862 | +0.76(+0.91%) |
May 24, 2012 | 83.83 | 84.88 | 83.57 | 84.29 | 485,329 | +0.64(+0.76%) |
May 23, 2012 | 82.96 | 83.93 | 82.44 | 83.65 | 591,057 | +0.44(+0.53%) |
May 22, 2012 | 82.77 | 84.23 | 82.39 | 83.21 | 371,052 | +0.68(+0.82%) |
May 21, 2012 | 81.70 | 82.53 | 80.63 | 82.53 | 773,037 | +1.12(+1.37%) |
May 18, 2012 | 83.69 | 84.11 | 81.33 | 81.41 | 735,563 | -2.13(-2.55%) |
May 17, 2012 | 84.49 | 84.70 | 83.54 | 83.54 | 694,320 | -0.93(-1.10%) |
May 16, 2012 | 84.29 | 84.87 | 83.89 | 84.47 | 578,140 | +0.43(+0.51%) |
May 15, 2012 | 83.66 | 84.73 | 83.51 | 84.04 | 321,663 | +0.31(+0.38%) |
May 14, 2012 | 84.44 | 84.72 | 83.73 | 83.73 | 476,345 | -1.72(-2.02%) |
May 11, 2012 | 82.44 | 85.89 | 82.23 | 85.45 | 882,341 | +2.63(+3.18%) |
May 10, 2012 | 82.68 | 83.24 | 82.29 | 82.82 | 494,874 | +0.63(+0.77%) |
May 09, 2012 | 81.63 | 82.73 | 81.27 | 82.19 | 587,839 | -0.25(-0.31%) |
May 08, 2012 | 81.14 | 82.60 | 80.67 | 82.44 | 563,175 | +1.03(+1.27%) |
May 07, 2012 | 81.53 | 81.67 | 81.00 | 81.41 | 336,438 | -0.11(-0.14%) |
May 04, 2012 | 81.54 | 81.88 | 80.76 | 81.52 | 433,178 | -0.57(-0.70%) |
May 03, 2012 | 82.74 | 83.07 | 81.81 | 82.10 | 425,934 | -0.76(-0.91%) |
May 02, 2012 | 82.14 | 83.00 | 81.96 | 82.85 | 376,384 | +0.31(+0.38%) |