Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 89.99 | 92.11 | 89.88 | 89.88 | 739,985 | -0.82(-0.91%) |
May 30, 2013 | 90.04 | 91.37 | 89.78 | 90.71 | 781,856 | +0.82(+0.91%) |
May 29, 2013 | 90.45 | 90.90 | 89.00 | 89.89 | 692,770 | -1.29(-1.42%) |
May 28, 2013 | 92.15 | 92.53 | 90.58 | 91.18 | 693,623 | +0.30(+0.33%) |
May 24, 2013 | 90.69 | 91.01 | 89.26 | 90.89 | 763,277 | -0.98(-1.06%) |
May 23, 2013 | 88.80 | 92.39 | 88.40 | 91.87 | 1,295,942 | +1.31(+1.45%) |
May 22, 2013 | 92.75 | 94.34 | 89.85 | 90.56 | 1,748,622 | -1.58(-1.72%) |
May 21, 2013 | 91.35 | 92.38 | 90.57 | 92.14 | 1,115,172 | +1.01(+1.11%) |
May 20, 2013 | 91.81 | 92.51 | 90.86 | 91.13 | 729,329 | -0.83(-0.90%) |
May 17, 2013 | 90.86 | 92.16 | 90.79 | 91.96 | 1,022,510 | +1.84(+2.04%) |
May 16, 2013 | 90.99 | 91.97 | 90.04 | 90.12 | 1,182,867 | -1.10(-1.21%) |
May 15, 2013 | 91.73 | 91.80 | 89.92 | 91.23 | 1,087,359 | +2.13(+2.39%) |
May 13, 2013 | 89.48 | 90.00 | 88.31 | 89.10 | 835,060 | -0.44(-0.49%) |
May 10, 2013 | 87.49 | 89.60 | 87.46 | 89.54 | 1,317,733 | +2.23(+2.56%) |
May 09, 2013 | 86.70 | 89.14 | 86.63 | 87.31 | 2,210,982 | +0.78(+0.90%) |
May 08, 2013 | 85.86 | 86.56 | 84.99 | 86.53 | 1,186,128 | +0.67(+0.77%) |
May 07, 2013 | 83.36 | 85.97 | 82.76 | 85.86 | 1,444,069 | +2.56(+3.07%) |
May 06, 2013 | 82.72 | 83.42 | 82.26 | 83.31 | 996,359 | +0.41(+0.49%) |
May 03, 2013 | 82.65 | 83.51 | 81.21 | 82.90 | 1,767,397 | +1.69(+2.09%) |
May 02, 2013 | 79.29 | 81.42 | 79.11 | 81.21 | 1,459,435 | +2.17(+2.75%) |
May 01, 2013 | 79.86 | 80.66 | 78.81 | 79.04 | 1,700,892 | -0.97(-1.21%) |
Apr 30, 2013 | 81.10 | 81.30 | 79.21 | 80.00 | 1,605,009 | -1.25(-1.54%) |
Apr 29, 2013 | 81.39 | 81.54 | 80.71 | 81.26 | 1,418,790 | -0.09(-0.11%) |
Apr 26, 2013 | 82.15 | 82.17 | 80.61 | 81.35 | 1,364,624 | -0.82(-1.00%) |
Apr 25, 2013 | 83.49 | 84.34 | 81.75 | 82.17 | 2,005,234 | -1.32(-1.58%) |
Apr 24, 2013 | 83.88 | 84.33 | 78.80 | 83.48 | 3,476,058 | -1.93(-2.25%) |
Apr 23, 2013 | 82.95 | 85.68 | 82.62 | 85.41 | 2,729,381 | +2.79(+3.37%) |
Apr 22, 2013 | 82.27 | 83.00 | 80.41 | 82.62 | 1,254,201 | +0.62(+0.76%) |
Apr 19, 2013 | 79.04 | 82.72 | 78.59 | 82.00 | 1,893,772 | +3.35(+4.26%) |
Apr 18, 2013 | 81.76 | 82.01 | 78.36 | 78.65 | 1,856,856 | -2.93(-3.60%) |
Apr 17, 2013 | 80.91 | 81.91 | 80.71 | 81.58 | 1,274,235 | -0.17(-0.21%) |
Apr 16, 2013 | 79.91 | 81.87 | 79.91 | 81.75 | 1,454,327 | +2.56(+3.24%) |
Apr 15, 2013 | 82.63 | 83.18 | 79.19 | 79.19 | 1,243,412 | -4.12(-4.94%) |
Apr 12, 2013 | 83.43 | 84.01 | 82.43 | 83.31 | 752,228 | -0.41(-0.49%) |
Apr 11, 2013 | 82.54 | 84.30 | 82.43 | 83.72 | 1,260,009 | +1.14(+1.38%) |
Apr 10, 2013 | 80.91 | 82.63 | 80.54 | 82.58 | 1,136,810 | +1.91(+2.37%) |
Apr 09, 2013 | 80.19 | 81.85 | 80.19 | 80.67 | 1,127,485 | +0.54(+0.67%) |
Apr 08, 2013 | 79.20 | 80.14 | 78.28 | 80.13 | 1,032,066 | +0.74(+0.93%) |
Apr 05, 2013 | 77.18 | 79.49 | 76.28 | 79.39 | 1,413,927 | +0.92(+1.18%) |
Apr 04, 2013 | 78.76 | 79.24 | 77.95 | 78.46 | 1,315,288 | -0.37(-0.47%) |
Apr 03, 2013 | 80.75 | 81.28 | 78.38 | 78.83 | 2,456,036 | -1.67(-2.07%) |
Apr 02, 2013 | 81.56 | 82.04 | 80.22 | 80.50 | 1,641,421 | -0.76(-0.93%) |
Apr 01, 2013 | 82.89 | 83.25 | 81.13 | 81.26 | 1,444,528 | -1.67(-2.02%) |
Mar 28, 2013 | 81.37 | 83.20 | 81.29 | 82.93 | 1,961,609 | +1.56(+1.92%) |
Mar 27, 2013 | 79.28 | 81.60 | 79.26 | 81.37 | 2,169,455 | +1.36(+1.70%) |
Mar 26, 2013 | 80.33 | 80.36 | 79.67 | 80.01 | 1,082,944 | +0.37(+0.47%) |
Mar 25, 2013 | 80.42 | 81.03 | 79.11 | 79.64 | 1,430,376 | -0.44(-0.55%) |
Mar 22, 2013 | 80.09 | 80.43 | 79.28 | 80.08 | 779,309 | +0.39(+0.48%) |
Mar 21, 2013 | 81.03 | 81.14 | 79.51 | 79.70 | 1,200,656 | -1.71(-2.10%) |
Mar 20, 2013 | 81.21 | 82.14 | 80.76 | 81.40 | 1,044,935 | +0.78(+0.96%) |
Mar 19, 2013 | 80.68 | 81.27 | 79.70 | 80.63 | 1,286,236 | +0.23(+0.29%) |
Mar 18, 2013 | 80.01 | 81.00 | 78.85 | 80.40 | 985,732 | -0.25(-0.31%) |
Mar 15, 2013 | 81.84 | 82.31 | 80.44 | 80.65 | 2,232,190 | -1.60(-1.95%) |
Mar 14, 2013 | 82.86 | 83.20 | 81.97 | 82.25 | 1,862,731 | -0.45(-0.54%) |
Mar 13, 2013 | 83.13 | 83.34 | 81.79 | 82.70 | 1,655,486 | -0.51(-0.61%) |
Mar 12, 2013 | 83.32 | 83.69 | 82.50 | 83.21 | 1,447,550 | -0.30(-0.36%) |
Mar 11, 2013 | 82.45 | 83.78 | 82.45 | 83.51 | 2,219,060 | +1.08(+1.31%) |
Mar 08, 2013 | 82.47 | 83.51 | 81.58 | 82.43 | 2,456,235 | +1.17(+1.44%) |
Mar 07, 2013 | 82.80 | 82.83 | 81.21 | 81.26 | 2,382,561 | -1.70(-2.05%) |
Mar 06, 2013 | 83.25 | 84.00 | 82.57 | 82.97 | 2,536,284 | -0.26(-0.31%) |
Mar 05, 2013 | 82.57 | 84.01 | 82.06 | 83.22 | 2,988,359 | +1.06(+1.30%) |
Mar 04, 2013 | 79.79 | 82.35 | 79.53 | 82.16 | 2,975,860 | +2.11(+2.63%) |
Mar 01, 2013 | 78.42 | 80.15 | 77.64 | 80.05 | 2,367,234 | +0.98(+1.24%) |
Feb 28, 2013 | 77.99 | 80.02 | 77.62 | 79.07 | 1,753,743 | +1.34(+1.72%) |
Feb 27, 2013 | 76.80 | 78.06 | 76.74 | 77.74 | 1,542,588 | +1.01(+1.31%) |
Feb 26, 2013 | 75.43 | 77.04 | 75.16 | 76.73 | 1,674,080 | +2.08(+2.79%) |
Feb 25, 2013 | 76.45 | 77.03 | 74.64 | 74.64 | 2,279,946 | -1.70(-2.23%) |
Feb 22, 2013 | 74.72 | 76.75 | 74.53 | 76.34 | 1,794,163 | +1.70(+2.28%) |
Feb 21, 2013 | 74.64 | 74.74 | 72.52 | 74.64 | 2,546,711 | -0.32(-0.43%) |
Feb 20, 2013 | 78.53 | 78.67 | 74.72 | 74.96 | 1,621,341 | -3.51(-4.48%) |
Feb 19, 2013 | 77.61 | 78.65 | 76.04 | 78.48 | 2,140,707 | +0.89(+1.15%) |
Feb 15, 2013 | 77.48 | 77.79 | 76.80 | 77.58 | 1,323,245 | +0.23(+0.30%) |
Feb 14, 2013 | 76.81 | 77.63 | 76.75 | 77.35 | 908,356 | +0.01(+0.02%) |
Feb 13, 2013 | 77.27 | 77.81 | 76.83 | 77.34 | 1,613,769 | +0.12(+0.15%) |
Feb 12, 2013 | 74.37 | 77.24 | 74.30 | 77.22 | 1,727,826 | +3.02(+4.08%) |
Feb 11, 2013 | 74.80 | 75.42 | 73.82 | 74.20 | 1,114,972 | -0.59(-0.79%) |
Feb 08, 2013 | 74.57 | 75.23 | 74.34 | 74.79 | 856,241 | +0.22(+0.30%) |
Feb 07, 2013 | 75.75 | 76.49 | 74.46 | 74.57 | 2,289,419 | -0.98(-1.29%) |
Feb 06, 2013 | 76.53 | 77.42 | 75.23 | 75.54 | 1,972,935 | -2.24(-2.88%) |
Feb 04, 2013 | 77.79 | 79.29 | 77.59 | 77.78 | 1,425,358 | -0.79(-1.00%) |
Feb 01, 2013 | 79.90 | 80.49 | 78.37 | 78.57 | 1,813,836 | -1.84(-2.29%) |
Jan 31, 2013 | 78.50 | 80.61 | 76.90 | 80.41 | 4,196,849 | +4.64(+6.13%) |
Jan 30, 2013 | 76.03 | 76.45 | 75.21 | 75.77 | 1,674,296 | -0.45(-0.59%) |
Jan 29, 2013 | 74.01 | 76.32 | 73.33 | 76.21 | 1,250,033 | +2.14(+2.89%) |
Jan 28, 2013 | 77.24 | 77.38 | 72.75 | 74.07 | 2,375,978 | -2.36(-3.09%) |
Jan 25, 2013 | 77.01 | 77.53 | 76.14 | 76.43 | 1,397,406 | -0.24(-0.31%) |
Jan 24, 2013 | 75.06 | 77.76 | 74.99 | 76.67 | 2,132,522 | +1.62(+2.15%) |
Jan 23, 2013 | 72.21 | 75.38 | 72.07 | 75.06 | 4,022,608 | +2.63(+3.64%) |
Jan 22, 2013 | 71.32 | 72.59 | 70.99 | 72.42 | 1,502,216 | +1.12(+1.57%) |
Jan 18, 2013 | 74.64 | 74.70 | 70.90 | 71.30 | 2,893,171 | -3.55(-4.74%) |
Jan 17, 2013 | 72.14 | 75.01 | 71.86 | 74.85 | 1,770,208 | +3.21(+4.47%) |
Jan 16, 2013 | 72.66 | 72.76 | 71.54 | 71.64 | 1,469,662 | -1.14(-1.56%) |
Jan 15, 2013 | 72.80 | 73.58 | 72.45 | 72.78 | 1,021,714 | -0.70(-0.95%) |
Jan 14, 2013 | 73.17 | 73.49 | 72.30 | 73.47 | 1,417,178 | +0.26(+0.36%) |
Jan 11, 2013 | 74.00 | 74.14 | 73.08 | 73.21 | 792,278 | -0.51(-0.69%) |
Jan 10, 2013 | 73.88 | 74.26 | 73.21 | 73.72 | 957,288 | -0.02(-0.03%) |
Jan 09, 2013 | 73.53 | 75.08 | 73.53 | 73.74 | 1,191,714 | +0.56(+0.76%) |
Jan 08, 2013 | 72.25 | 73.54 | 71.98 | 73.18 | 1,255,591 | +0.45(+0.61%) |
Jan 07, 2013 | 73.59 | 73.70 | 72.35 | 72.73 | 1,144,395 | -1.13(-1.53%) |
Jan 04, 2013 | 74.42 | 74.52 | 73.74 | 73.86 | 870,167 | -0.63(-0.85%) |
Jan 03, 2013 | 74.66 | 75.22 | 73.72 | 74.50 | 1,487,851 | -0.19(-0.25%) |
Jan 02, 2013 | 73.77 | 74.71 | 70.91 | 74.69 | 2,358,846 | +3.78(+5.33%) |
Dec 31, 2012 | 68.96 | 71.08 | 68.83 | 70.91 | 1,161,208 | +1.90(+2.76%) |
Dec 28, 2012 | 70.00 | 70.11 | 68.99 | 69.01 | 1,120,967 | -1.49(-2.12%) |
Dec 27, 2012 | 69.55 | 70.66 | 69.46 | 70.50 | 1,400,524 | +0.99(+1.42%) |
Dec 26, 2012 | 70.24 | 70.57 | 68.93 | 69.51 | 690,648 | -0.60(-0.85%) |
Dec 24, 2012 | 70.29 | 71.12 | 70.00 | 70.11 | 341,881 | -0.54(-0.77%) |
Dec 21, 2012 | 70.03 | 71.59 | 69.74 | 70.65 | 2,398,636 | -0.66(-0.93%) |
Dec 20, 2012 | 71.14 | 71.63 | 70.24 | 71.31 | 1,298,926 | +0.13(+0.18%) |
Dec 19, 2012 | 71.64 | 72.40 | 70.02 | 71.19 | 2,213,403 | -0.40(-0.56%) |
Dec 18, 2012 | 70.57 | 72.62 | 69.18 | 71.58 | 2,842,689 | +0.95(+1.35%) |
Dec 17, 2012 | 70.04 | 70.89 | 69.73 | 70.63 | 1,549,475 | +0.87(+1.25%) |
Dec 14, 2012 | 70.16 | 70.69 | 69.54 | 69.76 | 936,420 | -0.71(-1.01%) |
Dec 13, 2012 | 70.38 | 71.48 | 70.13 | 70.47 | 1,217,732 | -0.13(-0.18%) |
Dec 12, 2012 | 69.54 | 71.27 | 69.25 | 70.59 | 1,968,683 | +1.35(+1.95%) |
Dec 11, 2012 | 69.76 | 69.92 | 67.91 | 69.24 | 1,491,163 | -0.21(-0.30%) |
Dec 10, 2012 | 68.02 | 69.62 | 67.84 | 69.45 | 1,391,788 | +1.15(+1.68%) |
Dec 07, 2012 | 68.18 | 68.66 | 67.84 | 68.30 | 1,722,589 | +0.29(+0.42%) |
Dec 06, 2012 | 68.71 | 68.94 | 67.28 | 68.02 | 2,099,256 | -0.71(-1.03%) |
Dec 05, 2012 | 69.93 | 70.07 | 68.62 | 68.73 | 1,417,879 | -1.25(-1.79%) |
Dec 04, 2012 | 70.37 | 70.66 | 69.63 | 69.98 | 1,422,580 | -0.99(-1.39%) |
Nov 30, 2012 | 71.34 | 71.43 | 70.25 | 70.97 | 1,226,431 | -0.47(-0.66%) |
Nov 29, 2012 | 71.62 | 72.13 | 70.46 | 71.45 | 1,398,066 | -0.05(-0.07%) |
Nov 28, 2012 | 69.82 | 71.97 | 69.42 | 71.49 | 2,276,172 | +1.67(+2.40%) |
Nov 27, 2012 | 70.32 | 71.12 | 69.40 | 69.82 | 2,089,698 | -0.56(-0.79%) |
Nov 26, 2012 | 71.01 | 71.77 | 70.11 | 70.38 | 1,212,238 | -1.21(-1.69%) |
Nov 23, 2012 | 70.53 | 71.59 | 70.39 | 71.59 | 534,467 | +1.18(+1.68%) |
Nov 21, 2012 | 70.45 | 71.45 | 70.02 | 70.41 | 1,486,129 | +0.08(+0.12%) |
Nov 20, 2012 | 68.22 | 70.93 | 68.07 | 70.32 | 2,014,435 | +1.94(+2.84%) |
Nov 19, 2012 | 67.85 | 69.48 | 67.62 | 68.38 | 1,240,188 | +1.37(+2.04%) |
Nov 16, 2012 | 65.99 | 67.54 | 65.44 | 67.01 | 1,705,578 | +1.53(+2.34%) |
Nov 15, 2012 | 66.64 | 67.65 | 65.16 | 65.48 | 2,381,939 | -0.82(-1.24%) |
Nov 14, 2012 | 67.92 | 70.07 | 66.02 | 66.30 | 2,438,011 | -0.91(-1.36%) |
Nov 13, 2012 | 66.79 | 68.08 | 66.52 | 67.22 | 1,830,917 | +0.33(+0.49%) |
Nov 12, 2012 | 67.22 | 67.51 | 66.13 | 66.89 | 1,631,231 | -0.09(-0.13%) |
Nov 09, 2012 | 67.24 | 68.30 | 65.52 | 66.98 | 1,972,407 | -0.51(-0.76%) |
Nov 08, 2012 | 67.66 | 68.14 | 67.17 | 67.49 | 1,923,593 | -0.31(-0.46%) |
Nov 07, 2012 | 67.46 | 68.56 | 66.33 | 67.80 | 1,756,156 | -0.24(-0.36%) |
Nov 06, 2012 | 68.92 | 68.98 | 67.74 | 68.05 | 1,705,672 | -0.01(-0.01%) |
Nov 05, 2012 | 67.76 | 68.42 | 67.51 | 68.05 | 1,730,177 | +0.01(+0.01%) |
Nov 02, 2012 | 69.27 | 69.71 | 68.05 | 68.05 | 1,762,090 | -1.67(-2.40%) |
Nov 01, 2012 | 68.21 | 69.79 | 67.87 | 69.72 | 2,309,672 | +2.00(+2.95%) |
Oct 31, 2012 | 66.38 | 68.14 | 66.24 | 67.72 | 2,315,452 | +1.66(+2.51%) |
Oct 26, 2012 | 65.67 | 66.06 | 66.06 | 66.06 | 1,826,204 | +0.28(+0.43%) |
Oct 25, 2012 | 65.94 | 66.80 | 65.23 | 65.78 | 2,735,028 | -0.25(-0.38%) |
Oct 24, 2012 | 66.16 | 67.92 | 66.02 | 66.03 | 5,710,376 | +0.99(+1.52%) |
Oct 23, 2012 | 61.79 | 65.41 | 59.80 | 65.04 | 8,204,833 | +4.69(+7.77%) |
Oct 19, 2012 | 60.52 | 60.82 | 59.92 | 60.35 | 1,438,258 | -0.10(-0.16%) |
Oct 18, 2012 | 60.18 | 60.91 | 59.87 | 60.45 | 1,225,371 | +0.06(+0.09%) |
Oct 17, 2012 | 59.01 | 61.64 | 59.01 | 60.39 | 2,245,064 | +1.57(+2.66%) |
Oct 16, 2012 | 58.77 | 58.99 | 58.04 | 58.83 | 1,439,102 | +0.52(+0.89%) |
Oct 15, 2012 | 58.19 | 58.61 | 57.77 | 58.31 | 1,229,179 | +0.36(+0.62%) |
Oct 12, 2012 | 58.87 | 59.21 | 57.45 | 57.95 | 1,050,499 | -0.86(-1.46%) |
Oct 11, 2012 | 58.94 | 59.40 | 58.28 | 58.81 | 1,290,346 | +0.50(+0.86%) |
Oct 10, 2012 | 58.57 | 58.94 | 57.95 | 58.31 | 1,419,780 | -0.08(-0.13%) |
Oct 09, 2012 | 59.82 | 60.28 | 58.35 | 58.38 | 1,281,780 | -1.62(-2.70%) |
Oct 08, 2012 | 59.10 | 60.41 | 59.10 | 60.00 | 1,086,739 | +0.68(+1.15%) |
Oct 05, 2012 | 59.32 | 60.69 | 59.07 | 59.33 | 1,193,625 | +0.40(+0.67%) |
Oct 04, 2012 | 59.22 | 59.55 | 58.80 | 58.93 | 686,210 | +0.06(+0.09%) |
Oct 03, 2012 | 58.29 | 59.54 | 57.77 | 58.87 | 1,461,802 | +0.75(+1.29%) |
Oct 02, 2012 | 57.53 | 58.40 | 57.50 | 58.13 | 1,607,988 | +0.88(+1.54%) |
Oct 01, 2012 | 57.68 | 58.29 | 57.09 | 57.25 | 1,546,840 | -0.24(-0.41%) |
Sep 28, 2012 | 57.54 | 57.99 | 56.74 | 57.48 | 1,465,415 | -0.40(-0.68%) |
Sep 27, 2012 | 57.20 | 57.99 | 56.68 | 57.88 | 1,152,320 | +1.14(+2.00%) |
Sep 26, 2012 | 57.85 | 58.00 | 55.89 | 56.74 | 1,937,277 | -1.04(-1.80%) |
Sep 25, 2012 | 59.50 | 59.61 | 57.77 | 57.78 | 1,348,517 | -1.62(-2.73%) |
Sep 24, 2012 | 58.87 | 59.88 | 58.39 | 59.40 | 1,377,439 | +0.32(+0.54%) |
Sep 21, 2012 | 59.26 | 59.95 | 58.93 | 59.08 | 2,052,834 | +0.50(+0.85%) |
Sep 20, 2012 | 58.63 | 59.34 | 57.96 | 58.58 | 1,586,254 | -0.35(-0.60%) |
Sep 19, 2012 | 57.45 | 59.14 | 57.20 | 58.94 | 1,909,605 | +1.48(+2.57%) |
Sep 18, 2012 | 57.49 | 58.22 | 56.99 | 57.46 | 1,497,586 | -0.31(-0.54%) |
Sep 17, 2012 | 57.54 | 58.30 | 57.06 | 57.77 | 1,469,179 | -0.01(-0.01%) |
Sep 14, 2012 | 56.09 | 58.27 | 55.99 | 57.78 | 1,909,211 | +1.67(+2.98%) |
Sep 13, 2012 | 55.53 | 56.43 | 54.31 | 56.11 | 2,077,173 | +0.30(+0.55%) |
Sep 12, 2012 | 55.37 | 55.95 | 55.33 | 55.80 | 1,273,986 | +0.58(+1.05%) |
Sep 11, 2012 | 54.44 | 55.52 | 54.29 | 55.22 | 1,587,832 | +0.79(+1.45%) |
Sep 10, 2012 | 54.28 | 55.29 | 53.77 | 54.43 | 1,253,593 | +0.34(+0.63%) |
Sep 07, 2012 | 53.92 | 54.48 | 53.63 | 54.09 | 1,028,552 | +0.18(+0.33%) |
Sep 06, 2012 | 52.67 | 54.65 | 52.67 | 53.91 | 1,587,371 | +1.74(+3.34%) |
Sep 05, 2012 | 52.70 | 52.96 | 51.80 | 52.17 | 1,822,738 | -0.55(-1.04%) |
Sep 04, 2012 | 51.46 | 53.65 | 51.46 | 52.72 | 1,713,799 | +0.40(+0.77%) |
Aug 31, 2012 | 52.21 | 53.02 | 51.75 | 52.32 | 1,818,025 | +0.80(+1.55%) |
Aug 30, 2012 | 51.34 | 51.76 | 51.10 | 51.52 | 928,914 | -0.26(-0.50%) |
Aug 29, 2012 | 51.41 | 51.89 | 50.86 | 51.78 | 957,863 | +0.79(+1.55%) |
Aug 27, 2012 | 51.34 | 51.69 | 50.73 | 50.98 | 1,189,773 | -0.21(-0.42%) |
Aug 24, 2012 | 50.75 | 51.53 | 50.58 | 51.20 | 705,673 | +0.23(+0.46%) |
Aug 23, 2012 | 51.18 | 52.03 | 50.72 | 50.96 | 804,723 | -0.43(-0.83%) |
Aug 22, 2012 | 50.56 | 51.80 | 50.48 | 51.39 | 1,198,958 | +0.83(+1.63%) |
Aug 21, 2012 | 50.74 | 51.41 | 50.39 | 50.56 | 1,234,748 | -0.15(-0.30%) |
Aug 20, 2012 | 51.67 | 51.67 | 50.37 | 50.72 | 1,167,305 | -1.12(-2.15%) |
Aug 17, 2012 | 51.17 | 52.13 | 51.02 | 51.83 | 2,049,205 | +1.00(+1.96%) |
Aug 16, 2012 | 49.42 | 51.63 | 49.41 | 50.83 | 2,001,724 | +1.41(+2.86%) |
Aug 15, 2012 | 49.29 | 49.68 | 49.22 | 49.42 | 1,546,558 | +0.17(+0.35%) |
Aug 14, 2012 | 49.70 | 50.18 | 49.12 | 49.25 | 1,263,755 | -0.14(-0.29%) |
Aug 13, 2012 | 49.44 | 49.80 | 48.93 | 49.39 | 863,769 | -0.08(-0.15%) |
Aug 10, 2012 | 48.86 | 49.61 | 48.81 | 49.47 | 1,221,107 | +0.43(+0.87%) |
Aug 09, 2012 | 49.36 | 49.72 | 48.69 | 49.04 | 1,183,012 | -0.31(-0.63%) |
Aug 08, 2012 | 48.57 | 49.97 | 48.16 | 49.35 | 1,762,316 | +0.56(+1.14%) |
Aug 07, 2012 | 48.52 | 49.42 | 48.52 | 48.80 | 1,503,553 | +0.58(+1.20%) |
Aug 06, 2012 | 47.89 | 48.89 | 47.52 | 48.22 | 1,809,063 | +0.33(+0.69%) |
Aug 03, 2012 | 47.31 | 48.38 | 46.96 | 47.89 | 2,654,819 | +1.85(+4.02%) |
Aug 02, 2012 | 45.93 | 46.33 | 45.40 | 46.03 | 1,165,837 | -0.38(-0.82%) |
Aug 01, 2012 | 46.81 | 47.00 | 45.73 | 46.41 | 1,026,975 | -0.11(-0.24%) |
Jul 31, 2012 | 46.98 | 47.09 | 46.33 | 46.52 | 994,584 | -0.46(-0.98%) |
Jul 30, 2012 | 47.25 | 48.03 | 46.20 | 46.98 | 2,625,245 | -0.26(-0.55%) |
Jul 27, 2012 | 46.23 | 47.70 | 46.02 | 47.25 | 1,700,291 | +1.18(+2.56%) |
Jul 26, 2012 | 45.32 | 46.30 | 44.77 | 46.07 | 1,989,491 | +1.58(+3.54%) |
Jul 25, 2012 | 43.53 | 45.10 | 43.33 | 44.49 | 2,841,075 | +1.63(+3.79%) |
Jul 24, 2012 | 43.17 | 45.20 | 42.32 | 42.87 | 6,180,815 | -3.48(-7.52%) |
Jul 23, 2012 | 45.53 | 47.60 | 45.46 | 46.35 | 2,998,876 | -0.21(-0.44%) |
Jul 20, 2012 | 46.74 | 47.14 | 46.44 | 46.56 | 1,421,302 | -0.59(-1.24%) |
Jul 19, 2012 | 45.90 | 47.49 | 45.90 | 47.14 | 5,844,377 | +2.35(+5.26%) |
Jul 18, 2012 | 44.26 | 45.10 | 43.60 | 44.79 | 2,996,541 | +1.10(+2.52%) |
Jul 17, 2012 | 43.01 | 43.78 | 42.37 | 43.69 | 1,888,280 | +1.01(+2.36%) |
Jul 16, 2012 | 43.28 | 43.48 | 42.32 | 42.68 | 1,318,358 | -0.58(-1.34%) |
Jul 13, 2012 | 42.67 | 43.61 | 42.51 | 43.26 | 1,302,848 | +0.77(+1.82%) |
Jul 12, 2012 | 42.16 | 42.83 | 41.21 | 42.49 | 2,844,642 | -0.14(-0.32%) |
Jul 11, 2012 | 41.85 | 42.70 | 41.57 | 42.63 | 1,871,569 | +0.85(+2.04%) |
Jul 10, 2012 | 42.87 | 43.09 | 41.37 | 41.77 | 1,825,692 | -0.85(-2.00%) |
Jul 09, 2012 | 43.25 | 43.27 | 42.32 | 42.63 | 1,275,164 | -0.63(-1.46%) |
Jul 06, 2012 | 43.00 | 43.36 | 42.45 | 43.26 | 1,349,291 | -0.30(-0.70%) |
Jul 05, 2012 | 43.31 | 44.00 | 42.76 | 43.56 | 1,435,516 | +0.22(+0.51%) |
Jul 03, 2012 | 42.49 | 43.34 | 42.43 | 43.34 | 1,048,691 | +0.97(+2.29%) |
Jul 02, 2012 | 42.12 | 42.43 | 41.60 | 42.37 | 2,000,722 | +0.25(+0.61%) |
Jun 29, 2012 | 40.76 | 42.12 | 40.47 | 42.12 | 3,408,097 | +2.56(+6.48%) |
Jun 28, 2012 | 38.74 | 39.67 | 38.27 | 39.55 | 1,744,194 | +0.41(+1.04%) |
Jun 27, 2012 | 38.37 | 39.62 | 38.37 | 39.15 | 2,080,487 | +0.97(+2.54%) |
Jun 26, 2012 | 37.78 | 38.57 | 37.24 | 38.18 | 2,480,736 | +0.40(+1.06%) |
Jun 25, 2012 | 38.52 | 38.80 | 37.55 | 37.78 | 2,488,917 | -1.29(-3.30%) |
Jun 22, 2012 | 40.22 | 40.48 | 38.85 | 39.07 | 2,602,286 | -0.98(-2.46%) |
Jun 21, 2012 | 42.50 | 42.66 | 39.88 | 40.05 | 2,219,936 | -2.51(-5.89%) |
Jun 20, 2012 | 42.79 | 43.22 | 42.30 | 42.56 | 1,407,436 | -0.23(-0.55%) |
Jun 19, 2012 | 41.54 | 43.10 | 41.54 | 42.79 | 1,622,669 | +1.32(+3.17%) |
Jun 18, 2012 | 40.63 | 41.78 | 40.19 | 41.48 | 1,703,793 | +0.77(+1.89%) |
Jun 15, 2012 | 40.21 | 40.79 | 40.08 | 40.70 | 2,312,065 | +0.74(+1.84%) |
Jun 14, 2012 | 40.26 | 40.70 | 39.73 | 39.97 | 1,986,138 | -0.14(-0.34%) |
Jun 13, 2012 | 40.81 | 41.00 | 39.81 | 40.10 | 1,987,892 | -0.94(-2.28%) |
Jun 12, 2012 | 40.76 | 41.13 | 40.31 | 41.04 | 2,145,666 | +0.53(+1.31%) |
Jun 11, 2012 | 42.27 | 42.34 | 40.44 | 40.51 | 1,849,620 | -1.38(-3.29%) |
Jun 08, 2012 | 41.09 | 42.09 | 40.74 | 41.89 | 1,415,027 | +0.56(+1.37%) |
Jun 07, 2012 | 42.40 | 42.67 | 41.12 | 41.32 | 2,702,973 | -0.54(-1.28%) |
Jun 06, 2012 | 40.84 | 41.97 | 40.59 | 41.86 | 2,135,751 | +1.33(+3.28%) |
Jun 05, 2012 | 39.17 | 40.64 | 39.04 | 40.53 | 1,551,063 | +1.09(+2.78%) |
Jun 04, 2012 | 39.79 | 40.12 | 38.30 | 39.44 | 2,689,722 | -0.37(-0.93%) |