Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 92.08 | 92.08 | 92.08 | 0 | +0.27(+0.29%) | |
Apr 29, 2013 | 91.81 | 91.81 | 91.81 | 91.81 | 415 | +2.04(+2.27%) |
Apr 25, 2013 | 89.77 | 89.77 | 89.77 | 89.77 | 0 | +1.53(+1.73%) |
Apr 24, 2013 | 88.24 | 88.24 | 88.24 | 88.24 | 150 | +1.88(+2.18%) |
Apr 23, 2013 | 86.36 | 86.36 | 86.36 | 86.36 | 390 | +0.79(+0.92%) |
Apr 22, 2013 | 84.69 | 85.57 | 84.59 | 85.57 | 1,880 | +0.79(+0.93%) |
Apr 19, 2013 | 84.91 | 84.91 | 84.74 | 84.78 | 1,510 | +2.28(+2.76%) |
Apr 18, 2013 | 83.05 | 83.30 | 82.50 | 82.50 | 7,500 | -1.98(-2.34%) |
Apr 17, 2013 | 84.30 | 84.48 | 84.30 | 84.48 | 800 | -4.26(-4.80%) |
Apr 16, 2013 | 87.87 | 88.74 | 87.87 | 88.74 | 700 | +2.74(+3.19%) |
Apr 15, 2013 | 86.54 | 86.54 | 86.00 | 86.00 | 1,100 | -3.83(-4.26%) |
Apr 11, 2013 | 89.83 | 89.83 | 89.83 | 520 | +0.49(+0.55%) | |
Apr 10, 2013 | 88.18 | 89.34 | 88.18 | 89.34 | 2,295 | +2.94(+3.40%) |
Apr 09, 2013 | 86.53 | 86.53 | 85.75 | 86.40 | 2,400 | +0.28(+0.33%) |
Apr 08, 2013 | 86.19 | 86.19 | 86.12 | 86.12 | 530 | -0.01(-0.01%) |
Apr 05, 2013 | 85.44 | 86.42 | 85.43 | 86.13 | 879 | -1.55(-1.77%) |
Apr 04, 2013 | 88.11 | 88.11 | 86.70 | 87.68 | 1,350 | -0.33(-0.37%) |
Apr 03, 2013 | 88.19 | 88.19 | 88.01 | 88.01 | 1,605 | +0.64(+0.73%) |
Apr 02, 2013 | 86.70 | 87.37 | 86.51 | 87.37 | 1,480 | +1.57(+1.83%) |
Apr 01, 2013 | 86.47 | 86.47 | 85.80 | 85.80 | 1,386 | -0.81(-0.94%) |
Mar 28, 2013 | 88.16 | 88.16 | 86.11 | 86.61 | 2,478 | -1.60(-1.81%) |
Mar 27, 2013 | 88.12 | 88.21 | 88.12 | 88.21 | 200 | -1.34(-1.50%) |
Mar 21, 2013 | 89.55 | 89.55 | 89.55 | 0 | -0.86(-0.95%) | |
Mar 20, 2013 | 90.31 | 91.30 | 90.31 | 90.41 | 2,250 | +1.39(+1.56%) |
Mar 19, 2013 | 89.25 | 89.62 | 89.00 | 89.02 | 8,660 | -1.70(-1.87%) |
Mar 18, 2013 | 90.72 | 90.72 | 90.72 | 90.72 | 348 | -0.77(-0.84%) |
Mar 15, 2013 | 91.25 | 91.49 | 91.25 | 91.49 | 375 | -0.64(-0.69%) |
Mar 14, 2013 | 92.20 | 92.21 | 92.13 | 92.13 | 457 | -0.07(-0.08%) |
Mar 13, 2013 | 92.14 | 92.58 | 92.14 | 92.20 | 4,459 | -1.41(-1.51%) |
Mar 12, 2013 | 94.28 | 94.18 | 93.42 | 93.61 | 2,200 | -1.18(-1.24%) |
Mar 11, 2013 | 94.81 | 94.81 | 94.79 | 94.79 | 738 | +0.59(+0.63%) |
Mar 08, 2013 | 94.20 | 94.20 | 94.20 | 94.20 | 100 | -0.05(-0.05%) |
Mar 07, 2013 | 93.97 | 94.25 | 93.97 | 94.25 | 300 | +1.27(+1.36%) |
Mar 06, 2013 | 93.36 | 93.36 | 92.92 | 92.98 | 400 | -0.06(-0.06%) |
Mar 05, 2013 | 93.25 | 93.25 | 93.04 | 93.04 | 685 | +2.49(+2.75%) |
Mar 04, 2013 | 90.45 | 90.55 | 90.35 | 90.55 | 411 | +0.82(+0.91%) |
Mar 01, 2013 | 89.42 | 89.73 | 89.42 | 89.73 | 500 | -3.27(-3.52%) |
Feb 28, 2013 | 92.38 | 93.21 | 92.30 | 93.00 | 2,711 | +1.28(+1.40%) |
Feb 27, 2013 | 91.72 | 91.72 | 91.72 | 91.72 | 100 | -0.44(-0.48%) |
Feb 26, 2013 | 92.16 | 92.16 | 92.16 | 92.16 | 2,650 | +0.11(+0.12%) |
Feb 25, 2013 | 94.86 | 95.14 | 91.99 | 92.05 | 610 | +1.49(+1.65%) |
Feb 22, 2013 | 90.24 | 90.56 | 90.24 | 90.56 | 200 | +0.06(+0.07%) |
Feb 21, 2013 | 91.43 | 91.43 | 90.14 | 90.50 | 5,976 | -3.00(-3.21%) |
Feb 20, 2013 | 95.60 | 95.60 | 93.50 | 93.50 | 3,110 | -2.10(-2.20%) |
Feb 15, 2013 | 95.60 | 95.60 | 95.60 | 0 | -0.49(-0.51%) | |
Feb 14, 2013 | 95.84 | 96.09 | 95.84 | 96.09 | 5,500 | -1.31(-1.34%) |
Feb 13, 2013 | 96.60 | 97.40 | 96.60 | 97.40 | 4,300 | +1.40(+1.46%) |
Feb 12, 2013 | 96.00 | 96.00 | 96.00 | 96.00 | 250 | -0.15(-0.16%) |
Feb 11, 2013 | 95.96 | 96.67 | 95.96 | 96.15 | 942 | -1.94(-1.98%) |
Feb 08, 2013 | 98.20 | 98.21 | 98.09 | 98.09 | 686 | +1.49(+1.54%) |
Feb 07, 2013 | 96.60 | 96.60 | 96.60 | 96.60 | 153 | +0.08(+0.08%) |
Feb 06, 2013 | 96.52 | 96.52 | 96.52 | 96.52 | 182 | -1.03(-1.06%) |
Feb 04, 2013 | 98.75 | 98.75 | 97.24 | 97.55 | 1,410 | -4.00(-3.94%) |
Feb 01, 2013 | 101.20 | 101.55 | 101.20 | 101.55 | 520 | +1.45(+1.45%) |
Jan 31, 2013 | 100.75 | 100.75 | 100.06 | 100.10 | 4,200 | -1.26(-1.24%) |
Jan 30, 2013 | 101.69 | 101.69 | 101.32 | 101.36 | 1,526 | -0.39(-0.38%) |
Jan 29, 2013 | 101.61 | 101.75 | 101.61 | 101.75 | 400 | +0.24(+0.24%) |
Jan 28, 2013 | 101.46 | 101.51 | 101.46 | 101.51 | 300 | -0.29(-0.28%) |
Jan 25, 2013 | 101.80 | 102.05 | 101.80 | 101.80 | 1,289 | +2.30(+2.31%) |
Jan 24, 2013 | 99.13 | 99.50 | 99.13 | 99.50 | 740 | +0.23(+0.23%) |
Jan 23, 2013 | 99.66 | 99.80 | 98.95 | 99.27 | 900 | +1.07(+1.09%) |
Jan 22, 2013 | 98.47 | 98.47 | 98.20 | 98.20 | 300 | +0.52(+0.53%) |
Jan 18, 2013 | 97.98 | 97.99 | 97.68 | 97.68 | 2,411 | -1.50(-1.51%) |
Jan 17, 2013 | 98.76 | 99.18 | 98.72 | 99.18 | 559 | +1.98(+2.04%) |
Jan 16, 2013 | 96.76 | 97.20 | 96.76 | 97.20 | 1,354 | +0.67(+0.69%) |
Jan 15, 2013 | 96.81 | 96.81 | 96.48 | 96.53 | 1,100 | -1.47(-1.50%) |
Jan 14, 2013 | 98.09 | 98.09 | 98.00 | 98.00 | 300 | -0.04(-0.04%) |
Jan 12, 2013 | 97.36 | 98.09 | 97.36 | 98.04 | 627 | +0.00(+0.00%) |
Jan 11, 2013 | 97.36 | 98.09 | 97.36 | 98.04 | 627 | +0.82(+0.84%) |
Jan 10, 2013 | 97.20 | 97.22 | 97.10 | 97.22 | 552 | +3.04(+3.23%) |
Jan 09, 2013 | 94.92 | 94.92 | 94.18 | 94.18 | 1,825 | -1.59(-1.66%) |
Jan 08, 2013 | 97.09 | 97.27 | 95.77 | 95.77 | 950 | -3.33(-3.36%) |
Jan 07, 2013 | 99.20 | 99.42 | 98.96 | 99.10 | 1,900 | -0.56(-0.56%) |
Jan 04, 2013 | 98.47 | 99.66 | 98.28 | 99.66 | 875 | +1.14(+1.16%) |
Jan 03, 2013 | 98.57 | 98.57 | 98.52 | 98.52 | 760 | -1.28(-1.28%) |
Jan 02, 2013 | 100.36 | 100.36 | 99.72 | 99.80 | 1,930 | +2.51(+2.58%) |
Dec 31, 2012 | 96.50 | 97.91 | 96.48 | 97.29 | 4,295 | +1.63(+1.70%) |
Dec 28, 2012 | 96.29 | 96.36 | 95.66 | 95.66 | 900 | -1.04(-1.08%) |
Dec 27, 2012 | 96.75 | 97.29 | 96.70 | 96.70 | 7,811 | +0.47(+0.49%) |
Dec 26, 2012 | 96.55 | 96.55 | 96.23 | 96.23 | 685 | +1.14(+1.20%) |
Dec 24, 2012 | 95.66 | 95.66 | 95.09 | 95.09 | 1,120 | -0.68(-0.71%) |
Dec 21, 2012 | 95.77 | 95.77 | 95.77 | 95.77 | 218 | +0.62(+0.66%) |
Dec 18, 2012 | 95.15 | 95.15 | 95.15 | 0 | +1.11(+1.18%) | |
Dec 17, 2012 | 94.29 | 94.31 | 94.00 | 94.04 | 2,000 | +0.17(+0.18%) |
Dec 14, 2012 | 93.83 | 93.87 | 93.77 | 93.87 | 1,973 | +1.30(+1.40%) |
Dec 13, 2012 | 92.50 | 92.74 | 92.08 | 92.57 | 1,135 | +0.14(+0.15%) |
Dec 12, 2012 | 92.60 | 92.65 | 92.34 | 92.43 | 900 | +1.13(+1.24%) |
Dec 11, 2012 | 91.30 | 91.58 | 91.27 | 91.30 | 5,173 | +1.57(+1.75%) |
Dec 10, 2012 | 89.54 | 89.73 | 89.54 | 89.73 | 1,525 | +0.61(+0.68%) |
Dec 07, 2012 | 89.12 | 89.12 | 89.12 | 89.12 | 3,150 | +0.10(+0.11%) |
Dec 05, 2012 | 89.02 | 89.02 | 89.02 | 89.02 | 0 | +0.22(+0.25%) |
Dec 04, 2012 | 88.92 | 89.20 | 88.80 | 88.80 | 3,775 | +0.30(+0.34%) |
Nov 30, 2012 | 88.66 | 88.80 | 88.42 | 88.50 | 850 | +0.94(+1.07%) |
Nov 29, 2012 | 88.46 | 88.46 | 87.56 | 87.56 | 2,800 | +0.81(+0.93%) |
Nov 28, 2012 | 85.80 | 86.75 | 85.76 | 86.75 | 2,495 | +0.72(+0.84%) |
Nov 27, 2012 | 85.43 | 86.19 | 85.43 | 86.03 | 5,886 | +0.01(+0.01%) |
Nov 26, 2012 | 85.56 | 86.02 | 85.56 | 86.02 | 1,850 | +0.62(+0.73%) |
Nov 24, 2012 | 85.06 | 85.40 | 85.06 | 85.40 | 373 | +0.00(+0.00%) |
Nov 23, 2012 | 85.06 | 85.40 | 85.06 | 85.40 | 373 | -0.17(-0.20%) |
Nov 21, 2012 | 84.65 | 85.59 | 84.65 | 85.57 | 6,353 | +1.91(+2.28%) |
Nov 20, 2012 | 83.50 | 83.66 | 83.50 | 83.66 | 450 | +0.16(+0.19%) |
Nov 19, 2012 | 83.05 | 83.50 | 83.05 | 83.50 | 1,550 | +3.90(+4.90%) |
Nov 16, 2012 | 79.43 | 79.60 | 78.71 | 79.60 | 1,820 | -0.37(-0.46%) |
Nov 15, 2012 | 80.23 | 80.23 | 79.97 | 79.97 | 450 | +0.12(+0.15%) |
Nov 14, 2012 | 80.29 | 80.68 | 79.85 | 79.85 | 1,100 | -0.19(-0.24%) |
Nov 13, 2012 | 79.66 | 80.04 | 79.49 | 80.04 | 900 | -1.46(-1.79%) |
Nov 12, 2012 | 80.70 | 81.50 | 80.70 | 81.50 | 1,251 | -0.47(-0.57%) |
Nov 09, 2012 | 81.97 | 81.97 | 81.97 | 81.97 | 600 | +0.85(+1.05%) |
Nov 08, 2012 | 81.73 | 81.73 | 81.12 | 81.12 | 517 | -1.20(-1.46%) |
Nov 07, 2012 | 83.21 | 83.21 | 82.10 | 82.32 | 5,033 | +0.02(+0.02%) |
Nov 06, 2012 | 82.37 | 82.84 | 82.20 | 82.30 | 812 | -0.33(-0.40%) |
Nov 05, 2012 | 82.63 | 82.63 | 82.63 | 82.63 | 1,461 | -0.79(-0.95%) |
Nov 02, 2012 | 83.59 | 83.87 | 83.40 | 83.42 | 800 | +1.76(+2.16%) |
Nov 01, 2012 | 81.65 | 81.66 | 81.65 | 81.66 | 500 | +1.11(+1.38%) |
Oct 31, 2012 | 81.27 | 81.27 | 79.78 | 80.55 | 1,477 | +1.80(+2.29%) |
Oct 26, 2012 | 78.75 | 78.75 | 78.75 | 0 | +0.25(+0.32%) | |
Oct 25, 2012 | 78.58 | 78.86 | 78.50 | 78.50 | 400 | +0.06(+0.08%) |
Oct 24, 2012 | 78.11 | 78.44 | 78.11 | 78.44 | 277 | +0.37(+0.47%) |
Oct 23, 2012 | 78.64 | 78.64 | 78.07 | 78.07 | 350 | -2.36(-2.93%) |
Oct 19, 2012 | 81.44 | 81.44 | 80.43 | 80.43 | 2,845 | -0.51(-0.63%) |
Oct 18, 2012 | 80.94 | 80.94 | 80.94 | 80.94 | 200 | +0.10(+0.12%) |
Oct 17, 2012 | 80.84 | 80.84 | 80.84 | 80.84 | 100 | +2.42(+3.09%) |
Oct 15, 2012 | 78.42 | 78.42 | 78.42 | 0 | +0.27(+0.35%) | |
Oct 12, 2012 | 78.36 | 78.40 | 78.15 | 78.15 | 902 | -0.44(-0.56%) |
Oct 11, 2012 | 78.59 | 78.64 | 78.59 | 78.59 | 1,994 | +2.39(+3.14%) |
Oct 10, 2012 | 76.20 | 76.38 | 76.20 | 76.20 | 2,485 | -0.62(-0.81%) |
Oct 09, 2012 | 77.43 | 77.43 | 76.82 | 76.82 | 339 | -2.06(-2.61%) |
Oct 06, 2012 | 78.88 | 78.88 | 78.88 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 79.87 | 79.87 | 78.88 | 78.88 | 1,200 | +4.95(+6.70%) |
Oct 01, 2012 | 73.93 | 73.93 | 73.93 | 0 | +0.09(+0.12%) | |
Sep 28, 2012 | 74.43 | 74.43 | 73.71 | 73.84 | 400 | -0.49(-0.66%) |
Sep 26, 2012 | 74.33 | 74.33 | 74.33 | 0 | -1.22(-1.61%) | |
Sep 25, 2012 | 75.77 | 75.77 | 75.55 | 75.55 | 435 | -0.95(-1.24%) |
Sep 24, 2012 | 76.50 | 76.50 | 76.50 | 76.50 | 100 | -1.24(-1.60%) |
Sep 21, 2012 | 77.51 | 77.74 | 77.26 | 77.74 | 2,400 | +0.94(+1.22%) |
Sep 20, 2012 | 76.53 | 76.80 | 76.53 | 76.80 | 765 | -2.10(-2.66%) |
Sep 19, 2012 | 78.90 | 78.90 | 78.90 | 78.90 | 100 | +0.26(+0.33%) |
Sep 18, 2012 | 78.46 | 78.64 | 78.46 | 78.64 | 200 | -1.12(-1.40%) |
Sep 17, 2012 | 81.08 | 81.08 | 79.76 | 79.76 | 2,415 | -0.84(-1.04%) |
Sep 14, 2012 | 80.91 | 82.15 | 80.00 | 80.60 | 4,630 | +3.72(+4.84%) |
Sep 13, 2012 | 77.18 | 77.18 | 76.70 | 76.88 | 1,193 | -0.81(-1.04%) |
Sep 12, 2012 | 78.25 | 78.25 | 77.69 | 77.69 | 2,231 | +2.27(+3.01%) |
Sep 11, 2012 | 75.42 | 75.42 | 75.42 | 75.42 | 300 | +0.30(+0.40%) |
Sep 10, 2012 | 75.12 | 75.12 | 75.12 | 75.12 | 400 | +1.00(+1.35%) |
Sep 07, 2012 | 74.03 | 74.12 | 74.03 | 74.12 | 425 | +2.00(+2.77%) |
Sep 06, 2012 | 71.70 | 72.20 | 71.70 | 72.12 | 837 | +2.83(+4.08%) |
Sep 05, 2012 | 69.41 | 69.41 | 69.16 | 69.29 | 300 | -0.66(-0.94%) |
Sep 04, 2012 | 69.92 | 69.96 | 69.37 | 69.95 | 3,510 | -2.40(-3.32%) |
Aug 31, 2012 | 72.68 | 72.68 | 72.35 | 72.35 | 1,700 | -0.10(-0.14%) |
Aug 30, 2012 | 72.71 | 72.71 | 71.69 | 72.45 | 1,558 | -3.11(-4.12%) |
Aug 29, 2012 | 75.56 | 75.56 | 75.56 | 75.56 | 135 | -0.68(-0.89%) |
Aug 27, 2012 | 75.91 | 76.24 | 75.91 | 76.24 | 275 | +0.99(+1.32%) |
Aug 24, 2012 | 74.59 | 75.25 | 74.59 | 75.25 | 809 | -0.72(-0.94%) |
Aug 23, 2012 | 75.97 | 75.97 | 75.97 | 75.97 | 7,057 | -1.15(-1.50%) |
Aug 22, 2012 | 76.28 | 77.15 | 76.00 | 77.12 | 38,896 | +0.14(+0.18%) |
Aug 21, 2012 | 76.72 | 77.02 | 76.42 | 76.98 | 4,193 | +1.53(+2.03%) |
Aug 20, 2012 | 75.45 | 75.45 | 75.45 | 75.45 | 200 | +0.00(+0.00%) |
Aug 17, 2012 | 75.43 | 75.45 | 75.43 | 75.45 | 400 | +1.20(+1.62%) |
Aug 16, 2012 | 73.94 | 74.25 | 73.94 | 74.25 | 1,500 | +1.58(+2.17%) |
Aug 15, 2012 | 72.81 | 72.82 | 72.60 | 72.67 | 11,577 | +0.06(+0.08%) |
Aug 14, 2012 | 73.08 | 73.16 | 72.61 | 72.61 | 823 | -0.50(-0.68%) |
Aug 13, 2012 | 73.11 | 73.11 | 73.11 | 73.11 | 350 | -0.32(-0.44%) |
Aug 11, 2012 | 73.43 | 73.43 | 73.43 | 73.43 | 107 | +0.00(+0.00%) |
Aug 10, 2012 | 73.43 | 73.43 | 73.43 | 73.43 | 107 | -0.51(-0.69%) |
Aug 09, 2012 | 73.62 | 74.23 | 73.62 | 73.94 | 3,054 | +0.02(+0.03%) |
Aug 08, 2012 | 74.10 | 74.31 | 73.92 | 73.92 | 1,666 | -1.02(-1.36%) |
Aug 07, 2012 | 75.22 | 75.22 | 74.81 | 74.94 | 976 | +0.72(+0.97%) |
Aug 06, 2012 | 74.34 | 74.34 | 74.22 | 74.22 | 550 | +2.34(+3.26%) |
Aug 03, 2012 | 71.88 | 71.88 | 71.88 | 71.88 | 529 | -0.75(-1.03%) |
Aug 01, 2012 | 72.63 | 72.63 | 72.63 | 0 | -1.83(-2.46%) | |
Jul 31, 2012 | 75.30 | 75.30 | 74.46 | 74.46 | 1,560 | +0.36(+0.49%) |
Jul 30, 2012 | 74.10 | 74.10 | 74.10 | 74.10 | 500 | -0.46(-0.62%) |
Jul 27, 2012 | 72.56 | 74.56 | 72.56 | 74.56 | 2,000 | +4.08(+5.79%) |
Jul 26, 2012 | 69.68 | 70.48 | 69.68 | 70.48 | 2,199 | +2.48(+3.65%) |
Jul 25, 2012 | 68.42 | 68.66 | 68.00 | 68.00 | 1,058 | +1.81(+2.73%) |
Jul 24, 2012 | 67.00 | 67.00 | 66.19 | 66.19 | 1,500 | -2.06(-3.02%) |
Jul 23, 2012 | 68.16 | 68.25 | 68.16 | 68.25 | 216 | -2.91(-4.09%) |
Jul 20, 2012 | 72.25 | 72.25 | 70.77 | 71.16 | 1,275 | -2.44(-3.32%) |
Jul 19, 2012 | 73.00 | 73.60 | 73.00 | 73.60 | 450 | +1.20(+1.66%) |
Jul 18, 2012 | 72.00 | 72.40 | 72.00 | 72.40 | 250 | +1.47(+2.07%) |
Jul 17, 2012 | 70.93 | 70.93 | 70.93 | 70.93 | 1,700 | +0.00(+0.00%) |
Jul 16, 2012 | 69.96 | 70.93 | 69.96 | 70.93 | 2,677 | -0.71(-0.99%) |
Jul 14, 2012 | 70.38 | 71.64 | 70.38 | 71.64 | 1,344 | +0.00(+0.00%) |
Jul 13, 2012 | 70.38 | 71.64 | 70.38 | 71.64 | 1,344 | +2.84(+4.13%) |
Jul 12, 2012 | 68.19 | 68.80 | 67.96 | 68.80 | 714 | -0.89(-1.28%) |
Jul 11, 2012 | 69.70 | 69.70 | 69.25 | 69.69 | 345 | -0.57(-0.81%) |
Jul 10, 2012 | 70.43 | 70.43 | 69.99 | 70.26 | 3,960 | +0.45(+0.64%) |
Jul 09, 2012 | 69.23 | 69.81 | 69.23 | 69.81 | 1,374 | +0.48(+0.69%) |
Jul 06, 2012 | 70.14 | 70.14 | 69.33 | 69.33 | 800 | -4.09(-5.57%) |
Jul 05, 2012 | 72.90 | 73.42 | 72.47 | 73.42 | 1,652 | -0.82(-1.10%) |
Jul 03, 2012 | 73.58 | 74.60 | 73.58 | 74.24 | 3,463 | +1.85(+2.56%) |
Jul 02, 2012 | 72.78 | 72.78 | 72.39 | 72.39 | 755 | +0.40(+0.56%) |
Jun 29, 2012 | 72.06 | 72.51 | 71.99 | 71.99 | 1,160 | +4.78(+7.11%) |
Jun 28, 2012 | 67.28 | 67.37 | 67.20 | 67.21 | 640 | -0.72(-1.06%) |
Jun 27, 2012 | 67.02 | 68.39 | 67.02 | 67.93 | 5,798 | +1.11(+1.66%) |
Jun 26, 2012 | 67.01 | 67.01 | 66.82 | 66.82 | 2,122 | -1.80(-2.62%) |
Jun 25, 2012 | 69.65 | 69.65 | 68.62 | 68.62 | 410 | -3.62(-5.01%) |
Jun 21, 2012 | 72.24 | 72.24 | 72.24 | 0 | -1.30(-1.77%) | |
Jun 20, 2012 | 73.54 | 73.54 | 73.54 | 73.54 | 350 | -0.16(-0.22%) |
Jun 19, 2012 | 73.78 | 74.13 | 73.51 | 73.70 | 9,046 | +1.45(+2.01%) |
Jun 18, 2012 | 71.87 | 72.50 | 71.87 | 72.25 | 2,249 | +1.04(+1.46%) |
Jun 15, 2012 | 71.22 | 71.22 | 71.21 | 71.21 | 370 | -1.02(-1.42%) |
Jun 13, 2012 | 72.23 | 72.23 | 72.23 | 0 | -0.67(-0.91%) | |
Jun 12, 2012 | 73.26 | 73.26 | 72.90 | 72.90 | 996 | -0.62(-0.84%) |
Jun 11, 2012 | 75.54 | 75.54 | 73.44 | 73.52 | 1,512 | -0.44(-0.59%) |
Jun 08, 2012 | 72.91 | 73.96 | 72.91 | 73.96 | 400 | -0.82(-1.10%) |
Jun 07, 2012 | 74.78 | 74.78 | 74.78 | 74.78 | 108 | +1.30(+1.77%) |
Jun 06, 2012 | 73.92 | 73.92 | 73.48 | 73.48 | 3,206 | +1.83(+2.55%) |
Jun 04, 2012 | 71.65 | 71.65 | 71.65 | 71.65 | 1,550 | -0.99(-1.36%) |
Jun 01, 2012 | 72.86 | 72.90 | 72.19 | 72.64 | 1,704 | -3.16(-4.17%) |
May 31, 2012 | 75.20 | 75.85 | 75.20 | 75.80 | 902 | -0.90(-1.17%) |
May 30, 2012 | 77.00 | 77.00 | 76.70 | 76.70 | 1,000 | -2.98(-3.74%) |
May 29, 2012 | 80.08 | 80.08 | 79.68 | 79.68 | 330 | +2.29(+2.96%) |
May 25, 2012 | 77.11 | 77.39 | 77.11 | 77.39 | 1,100 | -0.23(-0.30%) |
May 24, 2012 | 78.06 | 78.52 | 77.62 | 77.62 | 2,150 | -0.68(-0.87%) |
May 23, 2012 | 79.51 | 79.51 | 77.46 | 78.30 | 1,566 | -1.70(-2.13%) |
May 22, 2012 | 80.30 | 80.92 | 80.00 | 80.00 | 654 | +0.13(+0.16%) |
May 21, 2012 | 79.06 | 79.87 | 78.73 | 79.87 | 2,416 | +1.70(+2.17%) |
May 18, 2012 | 78.92 | 78.92 | 77.75 | 78.17 | 1,347 | -1.04(-1.31%) |
May 17, 2012 | 81.35 | 81.35 | 79.21 | 79.21 | 540 | -4.16(-4.99%) |
May 16, 2012 | 83.72 | 85.21 | 83.37 | 83.37 | 700 | -0.35(-0.42%) |
May 15, 2012 | 84.07 | 84.37 | 83.72 | 83.72 | 1,720 | -0.98(-1.16%) |
May 14, 2012 | 85.30 | 85.38 | 84.69 | 84.70 | 3,202 | -1.47(-1.71%) |
May 11, 2012 | 86.17 | 86.17 | 86.17 | 86.17 | 100 | +0.02(+0.02%) |
May 10, 2012 | 86.81 | 86.81 | 86.15 | 86.15 | 200 | -1.18(-1.35%) |
May 09, 2012 | 86.49 | 87.42 | 86.00 | 87.33 | 1,100 | -0.77(-0.87%) |
May 08, 2012 | 88.74 | 88.90 | 87.35 | 88.10 | 1,383 | -1.86(-2.07%) |
May 04, 2012 | 89.96 | 89.96 | 89.96 | 0 | -3.68(-3.93%) | |
May 03, 2012 | 95.21 | 95.21 | 93.64 | 93.64 | 968 | -0.66(-0.70%) |
May 02, 2012 | 93.21 | 94.30 | 93.21 | 94.30 | 1,100 | -1.85(-1.92%) |