Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.40 | 83.34 | 82.02 | 82.54 | 242,429 | -0.65(-0.78%) |
Apr 29, 2013 | 82.04 | 83.32 | 81.57 | 83.19 | 539,900 | +1.64(+2.01%) |
Apr 26, 2013 | 80.13 | 81.99 | 80.08 | 81.55 | 495,594 | +1.47(+1.84%) |
Apr 25, 2013 | 74.33 | 80.74 | 73.45 | 80.08 | 477,709 | +5.76(+7.75%) |
Apr 24, 2013 | 73.16 | 74.94 | 73.03 | 74.32 | 0 | +1.34(+1.84%) |
Apr 23, 2013 | 71.88 | 73.01 | 71.54 | 72.98 | 336,211 | +1.33(+1.86%) |
Apr 22, 2013 | 72.62 | 72.62 | 70.70 | 71.65 | 219,926 | -0.74(-1.02%) |
Apr 19, 2013 | 73.08 | 73.63 | 72.00 | 72.39 | 163,802 | -0.54(-0.74%) |
Apr 18, 2013 | 75.25 | 75.26 | 72.65 | 72.93 | 421,754 | -2.34(-3.11%) |
Apr 17, 2013 | 75.99 | 76.06 | 74.10 | 75.27 | 220,845 | -0.91(-1.19%) |
Apr 16, 2013 | 75.60 | 76.30 | 75.45 | 76.18 | 299,851 | +0.75(+0.99%) |
Apr 15, 2013 | 76.34 | 76.90 | 74.75 | 75.43 | 447,496 | -1.12(-1.46%) |
Apr 12, 2013 | 76.56 | 77.19 | 75.94 | 76.55 | 233,011 | -0.46(-0.60%) |
Apr 11, 2013 | 76.37 | 78.00 | 76.25 | 77.01 | 362,756 | +0.80(+1.05%) |
Apr 10, 2013 | 75.99 | 77.25 | 75.52 | 76.21 | 236,441 | +0.24(+0.32%) |
Apr 09, 2013 | 75.71 | 76.96 | 75.40 | 75.97 | 319,910 | +0.13(+0.17%) |
Apr 08, 2013 | 73.19 | 75.95 | 72.76 | 75.84 | 369,772 | +2.19(+2.97%) |
Apr 05, 2013 | 70.02 | 73.98 | 69.48 | 73.65 | 374,823 | +2.72(+3.83%) |
Apr 04, 2013 | 69.38 | 71.22 | 69.38 | 70.93 | 230,905 | +1.42(+2.04%) |
Apr 03, 2013 | 70.59 | 70.59 | 68.94 | 69.51 | 324,081 | -1.21(-1.71%) |
Apr 02, 2013 | 69.46 | 71.69 | 69.46 | 70.72 | 359,713 | +1.29(+1.86%) |
Apr 01, 2013 | 69.44 | 70.00 | 67.95 | 69.43 | 253,502 | -0.32(-0.46%) |
Mar 28, 2013 | 70.26 | 70.87 | 69.01 | 69.75 | 317,423 | -0.68(-0.97%) |
Mar 27, 2013 | 68.92 | 70.83 | 68.64 | 70.43 | 223,141 | +1.23(+1.78%) |
Mar 26, 2013 | 67.67 | 69.48 | 67.32 | 69.20 | 264,635 | +1.85(+2.75%) |
Mar 25, 2013 | 70.15 | 70.41 | 66.97 | 67.35 | 371,423 | -2.53(-3.62%) |
Mar 22, 2013 | 71.33 | 71.92 | 69.46 | 69.88 | 208,111 | -0.82(-1.16%) |
Mar 21, 2013 | 71.14 | 72.39 | 70.12 | 70.70 | 267,414 | -0.62(-0.87%) |
Mar 20, 2013 | 73.00 | 73.48 | 70.51 | 71.32 | 592,596 | -0.48(-0.67%) |
Mar 19, 2013 | 76.17 | 78.58 | 71.73 | 71.80 | 847,763 | -4.10(-5.40%) |
Mar 18, 2013 | 79.00 | 79.40 | 75.66 | 75.90 | 385,366 | -3.55(-4.47%) |
Mar 15, 2013 | 81.75 | 82.42 | 79.32 | 79.45 | 303,547 | -2.30(-2.81%) |
Mar 14, 2013 | 81.25 | 82.58 | 81.09 | 81.75 | 286,518 | +0.72(+0.89%) |
Mar 13, 2013 | 83.25 | 83.44 | 81.03 | 81.03 | 212,797 | -2.31(-2.77%) |
Mar 12, 2013 | 82.19 | 84.31 | 82.19 | 83.34 | 212,002 | +0.94(+1.14%) |
Mar 11, 2013 | 83.00 | 84.21 | 82.24 | 82.40 | 168,467 | -1.32(-1.58%) |
Mar 08, 2013 | 82.39 | 84.53 | 82.20 | 83.72 | 310,358 | +1.26(+1.53%) |
Mar 07, 2013 | 81.48 | 82.84 | 80.55 | 82.46 | 209,409 | +0.73(+0.89%) |
Mar 06, 2013 | 83.95 | 84.47 | 80.86 | 81.73 | 157,781 | -2.06(-2.46%) |
Mar 05, 2013 | 82.27 | 84.98 | 82.27 | 83.79 | 176,403 | +1.56(+1.90%) |
Mar 04, 2013 | 81.57 | 82.52 | 80.86 | 82.23 | 253,408 | +0.32(+0.39%) |
Mar 01, 2013 | 81.61 | 82.14 | 79.17 | 81.91 | 156,863 | +0.37(+0.45%) |
Feb 28, 2013 | 78.33 | 84.50 | 78.00 | 81.54 | 453,143 | +2.70(+3.42%) |
Feb 27, 2013 | 75.59 | 79.35 | 75.57 | 78.84 | 299,138 | +3.39(+4.49%) |
Feb 26, 2013 | 76.87 | 77.94 | 75.00 | 75.45 | 271,820 | -3.14(-4.00%) |
Feb 22, 2013 | 80.44 | 81.00 | 78.02 | 78.59 | 362,157 | -2.17(-2.69%) |
Feb 21, 2013 | 85.00 | 85.00 | 80.62 | 80.76 | 283,093 | -4.24(-4.99%) |
Feb 20, 2013 | 86.90 | 87.33 | 84.00 | 85.00 | 175,636 | -2.04(-2.34%) |
Feb 19, 2013 | 87.87 | 88.47 | 86.67 | 87.04 | 148,813 | -0.69(-0.79%) |
Feb 15, 2013 | 87.13 | 89.61 | 85.75 | 87.73 | 134,525 | +0.29(+0.33%) |
Feb 14, 2013 | 91.55 | 92.28 | 87.27 | 87.44 | 241,879 | -3.57(-3.92%) |
Feb 13, 2013 | 83.82 | 93.41 | 83.82 | 91.01 | 705,231 | +7.15(+8.53%) |
Feb 12, 2013 | 85.82 | 85.97 | 83.65 | 83.86 | 279,215 | -1.71(-2.00%) |
Feb 11, 2013 | 86.00 | 86.60 | 84.76 | 85.57 | 131,016 | -0.48(-0.56%) |
Feb 08, 2013 | 86.97 | 87.58 | 85.60 | 86.05 | 77,094 | -1.03(-1.18%) |
Feb 07, 2013 | 87.51 | 87.78 | 86.38 | 87.08 | 95,861 | -0.66(-0.75%) |
Feb 06, 2013 | 88.00 | 88.04 | 87.28 | 87.74 | 132,055 | -0.10(-0.11%) |
Feb 04, 2013 | 88.83 | 89.15 | 87.04 | 87.84 | 74,262 | -1.53(-1.71%) |
Feb 01, 2013 | 88.64 | 90.00 | 87.91 | 89.37 | 121,510 | +1.50(+1.71%) |
Jan 31, 2013 | 85.73 | 90.53 | 85.40 | 87.87 | 343,750 | +1.58(+1.83%) |
Jan 30, 2013 | 86.97 | 87.40 | 85.76 | 86.29 | 220,332 | -1.35(-1.54%) |
Jan 29, 2013 | 87.37 | 88.21 | 87.14 | 87.64 | 233,761 | -0.40(-0.45%) |
Jan 28, 2013 | 91.39 | 92.22 | 87.70 | 88.04 | 142,509 | -3.55(-3.88%) |
Jan 25, 2013 | 92.19 | 92.80 | 90.44 | 91.59 | 99,573 | -1.00(-1.08%) |
Jan 24, 2013 | 92.76 | 94.12 | 91.30 | 92.59 | 144,217 | -0.61(-0.65%) |
Jan 23, 2013 | 93.60 | 93.81 | 91.84 | 93.20 | 108,531 | -0.74(-0.79%) |
Jan 22, 2013 | 93.01 | 94.19 | 92.63 | 93.94 | 77,610 | +0.68(+0.73%) |
Jan 18, 2013 | 94.34 | 95.08 | 92.29 | 93.26 | 104,670 | -1.66(-1.75%) |
Jan 17, 2013 | 94.36 | 95.71 | 93.45 | 94.92 | 55,555 | +0.41(+0.43%) |
Jan 16, 2013 | 95.88 | 97.85 | 93.86 | 94.51 | 124,395 | -1.51(-1.57%) |
Jan 15, 2013 | 94.75 | 96.56 | 94.75 | 96.02 | 110,218 | +1.10(+1.16%) |
Jan 14, 2013 | 95.00 | 96.72 | 93.57 | 94.92 | 136,708 | +0.29(+0.31%) |
Jan 11, 2013 | 93.79 | 95.05 | 92.69 | 94.63 | 144,578 | +1.06(+1.13%) |
Jan 10, 2013 | 91.35 | 94.41 | 90.31 | 93.57 | 181,239 | +2.20(+2.41%) |
Jan 09, 2013 | 91.96 | 92.45 | 90.02 | 91.37 | 155,170 | -0.16(-0.17%) |
Jan 08, 2013 | 87.74 | 91.73 | 86.99 | 91.53 | 312,795 | +4.02(+4.59%) |
Jan 07, 2013 | 87.15 | 88.87 | 85.05 | 87.51 | 262,386 | +0.64(+0.74%) |
Jan 04, 2013 | 86.38 | 87.31 | 84.19 | 86.87 | 227,936 | +1.33(+1.55%) |
Jan 03, 2013 | 87.63 | 89.71 | 85.14 | 85.54 | 175,921 | -2.22(-2.53%) |
Jan 02, 2013 | 87.53 | 89.10 | 86.69 | 87.76 | 223,838 | +1.07(+1.23%) |
Dec 31, 2012 | 85.21 | 87.06 | 85.00 | 86.69 | 115,022 | +0.94(+1.10%) |
Dec 28, 2012 | 85.37 | 86.30 | 84.66 | 85.75 | 176,802 | -0.01(-0.01%) |
Dec 27, 2012 | 84.32 | 86.47 | 83.08 | 85.76 | 155,061 | +1.20(+1.42%) |
Dec 26, 2012 | 86.29 | 86.50 | 84.34 | 84.56 | 128,499 | -2.06(-2.38%) |
Dec 24, 2012 | 87.51 | 87.81 | 86.51 | 86.62 | 40,212 | -0.97(-1.11%) |
Dec 21, 2012 | 87.83 | 88.98 | 86.85 | 87.59 | 170,234 | -1.67(-1.87%) |
Dec 20, 2012 | 89.50 | 90.54 | 88.44 | 89.26 | 177,057 | +0.01(+0.01%) |
Dec 19, 2012 | 93.89 | 93.89 | 88.34 | 89.25 | 493,204 | -4.51(-4.81%) |
Dec 18, 2012 | 94.76 | 94.96 | 91.85 | 93.76 | 233,507 | -0.61(-0.65%) |
Dec 17, 2012 | 95.10 | 95.72 | 93.62 | 94.37 | 281,349 | -0.68(-0.72%) |
Dec 14, 2012 | 99.65 | 101.49 | 94.60 | 95.05 | 434,386 | -9.80(-9.35%) |
Dec 13, 2012 | 106.05 | 107.22 | 104.05 | 104.85 | 258,640 | -1.88(-1.76%) |
Dec 12, 2012 | 102.42 | 108.92 | 102.25 | 106.73 | 530,782 | +4.04(+3.93%) |
Dec 11, 2012 | 103.78 | 104.39 | 102.00 | 102.69 | 131,444 | -0.61(-0.59%) |
Dec 10, 2012 | 103.25 | 106.93 | 102.95 | 103.30 | 152,405 | +0.28(+0.27%) |
Dec 07, 2012 | 101.59 | 109.24 | 101.37 | 103.02 | 414,845 | +1.83(+1.81%) |
Dec 06, 2012 | 97.35 | 102.57 | 97.35 | 101.19 | 188,073 | +3.26(+3.33%) |
Dec 05, 2012 | 100.10 | 100.10 | 96.25 | 97.93 | 403,278 | -2.72(-2.70%) |
Dec 04, 2012 | 102.83 | 104.54 | 99.84 | 100.65 | 270,602 | -5.68(-5.34%) |
Nov 30, 2012 | 107.13 | 107.94 | 105.17 | 106.33 | 144,135 | +0.00(+0.00%) |
Nov 29, 2012 | 103.94 | 108.00 | 103.77 | 106.33 | 238,726 | +2.60(+2.51%) |
Nov 28, 2012 | 104.61 | 104.86 | 101.52 | 103.73 | 163,295 | -0.95(-0.91%) |
Nov 27, 2012 | 101.70 | 108.90 | 99.89 | 104.68 | 441,689 | +2.75(+2.70%) |
Nov 26, 2012 | 103.34 | 104.44 | 101.48 | 101.93 | 156,739 | -2.04(-1.96%) |
Nov 23, 2012 | 105.65 | 106.00 | 102.63 | 103.97 | 88,062 | -1.88(-1.78%) |
Nov 21, 2012 | 104.42 | 106.36 | 103.01 | 105.85 | 138,152 | +1.38(+1.32%) |
Nov 20, 2012 | 105.63 | 106.07 | 103.22 | 104.47 | 96,622 | -1.03(-0.98%) |
Nov 19, 2012 | 105.32 | 106.94 | 102.78 | 105.50 | 248,880 | +1.63(+1.57%) |
Nov 16, 2012 | 100.14 | 104.18 | 99.17 | 103.87 | 230,020 | +3.35(+3.33%) |
Nov 15, 2012 | 101.44 | 102.00 | 97.01 | 100.52 | 357,099 | -1.92(-1.87%) |
Nov 14, 2012 | 104.23 | 105.15 | 101.50 | 102.44 | 291,202 | -3.07(-2.91%) |
Nov 13, 2012 | 106.01 | 109.78 | 105.29 | 105.51 | 184,939 | -1.64(-1.53%) |
Nov 12, 2012 | 109.11 | 112.34 | 106.65 | 107.15 | 173,058 | -2.43(-2.22%) |
Nov 09, 2012 | 111.00 | 113.07 | 108.14 | 109.58 | 146,491 | -2.41(-2.15%) |
Nov 08, 2012 | 112.00 | 115.15 | 110.68 | 111.99 | 171,552 | +0.05(+0.04%) |
Nov 07, 2012 | 105.05 | 114.43 | 104.72 | 111.94 | 295,346 | +5.34(+5.01%) |
Nov 06, 2012 | 107.21 | 108.58 | 105.42 | 106.60 | 186,689 | -1.03(-0.96%) |
Nov 05, 2012 | 111.25 | 112.54 | 100.75 | 107.63 | 484,023 | -3.37(-3.04%) |
Nov 02, 2012 | 110.63 | 114.87 | 109.85 | 111.00 | 113,260 | +0.66(+0.60%) |
Nov 01, 2012 | 112.28 | 115.12 | 108.78 | 110.34 | 265,058 | -3.16(-2.78%) |
Oct 31, 2012 | 114.80 | 116.27 | 112.10 | 113.50 | 166,506 | -1.91(-1.65%) |
Oct 26, 2012 | 115.06 | 115.41 | 115.41 | 115.41 | 312,800 | -0.49(-0.42%) |
Oct 25, 2012 | 122.07 | 127.50 | 114.75 | 115.90 | 965,791 | -8.43(-6.78%) |
Oct 24, 2012 | 109.81 | 129.72 | 109.75 | 124.33 | 937,760 | +14.57(+13.27%) |
Oct 23, 2012 | 111.00 | 111.00 | 107.88 | 109.76 | 272,196 | -2.16(-1.93%) |
Oct 19, 2012 | 110.72 | 114.51 | 110.12 | 111.92 | 192,380 | +0.08(+0.07%) |
Oct 18, 2012 | 116.86 | 116.86 | 111.39 | 111.84 | 177,727 | -5.21(-4.45%) |
Oct 17, 2012 | 117.83 | 118.39 | 116.70 | 117.05 | 178,219 | -0.39(-0.33%) |
Oct 16, 2012 | 114.40 | 118.48 | 114.25 | 117.44 | 126,909 | +2.73(+2.38%) |
Oct 15, 2012 | 115.82 | 117.07 | 113.59 | 114.71 | 159,681 | -0.02(-0.02%) |
Oct 12, 2012 | 110.90 | 115.02 | 110.90 | 114.73 | 97,486 | +3.65(+3.29%) |
Oct 11, 2012 | 109.24 | 112.59 | 109.24 | 111.08 | 151,282 | +2.69(+2.48%) |
Oct 10, 2012 | 108.19 | 110.75 | 107.48 | 108.39 | 181,343 | -0.02(-0.02%) |
Oct 09, 2012 | 111.56 | 111.56 | 107.40 | 108.41 | 246,315 | -3.38(-3.02%) |
Oct 08, 2012 | 110.78 | 113.43 | 110.66 | 111.79 | 188,847 | +0.35(+0.31%) |
Oct 05, 2012 | 114.17 | 115.73 | 109.88 | 111.44 | 317,398 | -2.66(-2.33%) |
Oct 04, 2012 | 101.61 | 115.22 | 99.14 | 114.10 | 790,774 | +11.41(+11.11%) |
Oct 03, 2012 | 88.66 | 103.43 | 88.66 | 102.69 | 1,016,710 | +14.64(+16.63%) |
Oct 02, 2012 | 88.94 | 89.61 | 86.77 | 88.05 | 88,493 | -0.44(-0.50%) |
Oct 01, 2012 | 86.74 | 88.59 | 86.55 | 88.49 | 189,310 | +2.24(+2.60%) |
Sep 28, 2012 | 85.74 | 86.40 | 84.02 | 86.25 | 131,183 | +0.20(+0.23%) |
Sep 27, 2012 | 84.66 | 87.19 | 83.83 | 86.05 | 145,179 | +1.85(+2.20%) |
Sep 26, 2012 | 84.97 | 85.63 | 83.72 | 84.20 | 140,467 | -1.07(-1.25%) |
Sep 25, 2012 | 86.81 | 87.19 | 84.50 | 85.27 | 176,671 | -1.97(-2.26%) |
Sep 24, 2012 | 89.15 | 89.16 | 86.48 | 87.24 | 101,540 | -1.99(-2.23%) |
Sep 21, 2012 | 90.68 | 91.40 | 89.14 | 89.23 | 98,213 | -1.23(-1.36%) |
Sep 20, 2012 | 89.56 | 90.61 | 89.45 | 90.46 | 78,949 | +1.00(+1.12%) |
Sep 19, 2012 | 90.01 | 90.10 | 89.46 | 89.46 | 37,238 | +0.19(+0.21%) |
Sep 18, 2012 | 90.79 | 90.99 | 89.08 | 89.27 | 66,692 | -0.98(-1.09%) |
Sep 17, 2012 | 89.15 | 91.06 | 89.15 | 90.25 | 86,587 | +0.49(+0.55%) |
Sep 14, 2012 | 91.62 | 91.62 | 88.99 | 89.76 | 129,730 | -1.30(-1.43%) |
Sep 13, 2012 | 89.78 | 91.40 | 88.50 | 91.06 | 175,586 | +1.61(+1.80%) |
Sep 12, 2012 | 88.02 | 90.83 | 87.81 | 89.45 | 119,888 | +1.90(+2.17%) |
Sep 11, 2012 | 87.75 | 87.95 | 87.21 | 87.55 | 83,592 | +0.27(+0.31%) |
Sep 10, 2012 | 86.36 | 88.00 | 86.02 | 87.28 | 108,608 | +1.44(+1.68%) |
Sep 07, 2012 | 87.40 | 87.42 | 85.59 | 85.84 | 61,636 | -1.88(-2.14%) |
Sep 06, 2012 | 87.98 | 88.00 | 87.00 | 87.72 | 135,515 | +0.33(+0.38%) |
Sep 05, 2012 | 86.17 | 87.83 | 86.08 | 87.39 | 126,106 | +1.39(+1.62%) |
Sep 04, 2012 | 84.29 | 86.38 | 83.78 | 86.00 | 101,074 | +1.71(+2.03%) |
Aug 31, 2012 | 83.90 | 84.87 | 83.90 | 84.29 | 52,411 | +0.70(+0.84%) |
Aug 30, 2012 | 85.42 | 85.42 | 82.61 | 83.59 | 107,214 | -2.00(-2.34%) |
Aug 29, 2012 | 85.61 | 86.79 | 85.38 | 85.59 | 94,534 | +1.14(+1.35%) |
Aug 27, 2012 | 84.50 | 85.39 | 83.68 | 84.45 | 149,069 | +0.35(+0.42%) |
Aug 24, 2012 | 84.44 | 84.81 | 83.82 | 84.10 | 117,753 | -0.02(-0.02%) |
Aug 23, 2012 | 84.95 | 85.01 | 83.12 | 84.12 | 160,028 | -0.83(-0.98%) |
Aug 22, 2012 | 84.59 | 85.08 | 83.68 | 84.95 | 237,319 | -0.16(-0.19%) |
Aug 21, 2012 | 89.77 | 90.32 | 84.74 | 85.11 | 389,575 | -4.94(-5.49%) |
Aug 20, 2012 | 91.19 | 92.29 | 89.58 | 90.05 | 227,055 | -0.74(-0.82%) |
Aug 17, 2012 | 89.67 | 90.92 | 88.25 | 90.79 | 117,487 | +1.48(+1.66%) |
Aug 16, 2012 | 85.00 | 89.49 | 84.98 | 89.31 | 263,935 | +4.62(+5.46%) |
Aug 15, 2012 | 83.77 | 84.97 | 83.75 | 84.69 | 119,218 | +0.25(+0.30%) |
Aug 14, 2012 | 84.92 | 84.93 | 84.31 | 84.44 | 63,831 | -0.23(-0.27%) |
Aug 13, 2012 | 83.50 | 84.82 | 83.26 | 84.67 | 137,879 | +1.07(+1.28%) |
Aug 10, 2012 | 83.50 | 83.97 | 83.01 | 83.60 | 101,854 | -0.01(-0.01%) |
Aug 09, 2012 | 84.74 | 84.74 | 83.25 | 83.61 | 153,036 | -0.69(-0.82%) |
Aug 08, 2012 | 82.85 | 84.43 | 82.26 | 84.30 | 98,047 | +1.51(+1.82%) |
Aug 07, 2012 | 82.24 | 83.83 | 81.80 | 82.79 | 121,636 | +0.93(+1.14%) |
Aug 06, 2012 | 80.16 | 82.83 | 79.78 | 81.86 | 235,628 | +3.46(+4.41%) |
Aug 03, 2012 | 78.00 | 79.40 | 77.80 | 78.40 | 197,131 | +0.51(+0.65%) |
Aug 02, 2012 | 77.59 | 78.52 | 77.27 | 77.89 | 151,609 | +0.11(+0.14%) |
Aug 01, 2012 | 77.57 | 78.50 | 76.28 | 77.78 | 123,535 | +0.22(+0.28%) |
Jul 31, 2012 | 77.50 | 78.15 | 77.20 | 77.56 | 112,942 | +0.07(+0.09%) |
Jul 30, 2012 | 73.50 | 79.20 | 73.49 | 77.49 | 265,165 | +3.56(+4.82%) |
Jul 27, 2012 | 71.25 | 74.09 | 71.25 | 73.93 | 120,248 | +1.13(+1.55%) |
Jul 26, 2012 | 74.97 | 75.28 | 72.01 | 72.80 | 185,729 | -1.62(-2.18%) |
Jul 25, 2012 | 73.60 | 75.78 | 73.50 | 74.42 | 64,252 | +0.62(+0.84%) |
Jul 24, 2012 | 74.22 | 74.57 | 73.40 | 73.80 | 101,478 | -0.64(-0.86%) |
Jul 23, 2012 | 75.03 | 75.40 | 73.87 | 74.44 | 36,558 | -1.31(-1.73%) |
Jul 20, 2012 | 75.49 | 76.07 | 74.32 | 75.75 | 63,322 | -0.12(-0.16%) |
Jul 19, 2012 | 75.97 | 76.40 | 75.43 | 75.87 | 97,962 | +0.49(+0.65%) |
Jul 18, 2012 | 74.97 | 76.02 | 74.94 | 75.38 | 117,108 | +0.79(+1.06%) |
Jul 17, 2012 | 75.00 | 75.25 | 73.33 | 74.59 | 73,834 | -0.41(-0.55%) |
Jul 16, 2012 | 73.90 | 75.23 | 73.86 | 75.00 | 75,390 | +1.14(+1.54%) |
Jul 13, 2012 | 70.81 | 73.86 | 70.81 | 73.86 | 98,306 | +3.16(+4.47%) |
Jul 12, 2012 | 73.11 | 73.19 | 67.00 | 70.70 | 259,093 | -2.67(-3.64%) |
Jul 11, 2012 | 73.08 | 73.69 | 72.46 | 73.37 | 64,563 | +0.21(+0.29%) |
Jul 10, 2012 | 74.36 | 74.97 | 72.26 | 73.16 | 111,946 | -1.20(-1.61%) |
Jul 09, 2012 | 74.44 | 74.44 | 73.22 | 74.36 | 113,594 | -0.08(-0.11%) |
Jul 06, 2012 | 74.76 | 75.47 | 74.00 | 74.44 | 59,542 | -0.55(-0.73%) |
Jul 05, 2012 | 74.23 | 75.32 | 74.23 | 74.99 | 129,435 | -0.44(-0.58%) |
Jul 03, 2012 | 75.84 | 76.20 | 74.91 | 75.43 | 56,360 | -0.22(-0.29%) |
Jul 02, 2012 | 73.54 | 75.94 | 73.54 | 75.65 | 132,678 | +2.42(+3.30%) |
Jun 29, 2012 | 72.40 | 73.23 | 71.75 | 73.23 | 101,708 | +1.49(+2.08%) |
Jun 28, 2012 | 72.09 | 72.40 | 70.96 | 71.74 | 56,492 | -0.62(-0.86%) |
Jun 27, 2012 | 71.70 | 72.55 | 71.67 | 72.36 | 149,266 | +0.66(+0.92%) |
Jun 26, 2012 | 70.27 | 71.80 | 70.23 | 71.70 | 94,150 | +0.92(+1.30%) |
Jun 25, 2012 | 70.55 | 71.25 | 70.03 | 70.78 | 84,455 | -0.07(-0.10%) |
Jun 22, 2012 | 70.39 | 71.50 | 69.89 | 70.85 | 68,442 | +0.50(+0.71%) |
Jun 21, 2012 | 71.49 | 71.76 | 70.21 | 70.35 | 197,342 | -0.62(-0.87%) |
Jun 20, 2012 | 72.26 | 72.26 | 70.45 | 70.97 | 125,871 | -0.80(-1.11%) |
Jun 19, 2012 | 70.68 | 72.61 | 70.23 | 71.77 | 308,823 | +1.40(+1.99%) |
Jun 18, 2012 | 67.48 | 70.47 | 66.79 | 70.37 | 210,550 | +2.97(+4.41%) |
Jun 15, 2012 | 65.54 | 67.56 | 63.76 | 67.40 | 88,863 | +2.05(+3.14%) |
Jun 14, 2012 | 65.72 | 66.52 | 65.35 | 65.35 | 169,769 | -0.67(-1.01%) |
Jun 13, 2012 | 66.27 | 66.43 | 65.29 | 66.02 | 108,583 | -0.11(-0.17%) |
Jun 12, 2012 | 65.43 | 67.03 | 65.43 | 66.13 | 97,746 | +0.64(+0.98%) |
Jun 11, 2012 | 66.16 | 66.37 | 65.03 | 65.49 | 115,647 | +0.55(+0.85%) |
Jun 08, 2012 | 63.98 | 66.51 | 63.51 | 64.94 | 177,610 | +1.18(+1.85%) |
Jun 07, 2012 | 64.76 | 64.79 | 63.50 | 63.76 | 90,038 | -0.64(-0.99%) |
Jun 06, 2012 | 63.07 | 64.66 | 62.64 | 64.40 | 203,312 | +1.90(+3.04%) |
Jun 05, 2012 | 59.31 | 63.10 | 59.00 | 62.50 | 335,516 | +3.39(+5.74%) |
Jun 04, 2012 | 57.52 | 59.59 | 57.19 | 59.11 | 156,205 | +1.34(+2.32%) |
Jun 01, 2012 | 57.52 | 57.91 | 56.80 | 57.77 | 194,488 | -0.09(-0.16%) |
May 31, 2012 | 57.27 | 58.00 | 56.56 | 57.86 | 329,071 | +0.77(+1.35%) |
May 30, 2012 | 57.12 | 57.90 | 56.87 | 57.09 | 97,443 | -0.41(-0.71%) |
May 29, 2012 | 58.34 | 59.03 | 57.19 | 57.50 | 83,869 | -0.48(-0.83%) |
May 25, 2012 | 58.89 | 58.93 | 57.56 | 57.98 | 92,841 | -1.04(-1.76%) |
May 24, 2012 | 57.29 | 59.99 | 56.89 | 59.02 | 232,635 | +1.61(+2.80%) |
May 23, 2012 | 55.49 | 57.47 | 55.35 | 57.41 | 134,847 | +1.90(+3.42%) |
May 22, 2012 | 54.00 | 56.00 | 53.75 | 55.51 | 150,561 | +1.73(+3.22%) |
May 21, 2012 | 53.48 | 54.00 | 52.61 | 53.78 | 117,658 | +0.21(+0.39%) |
May 18, 2012 | 52.59 | 54.08 | 52.23 | 53.57 | 102,050 | +1.22(+2.33%) |
May 17, 2012 | 55.30 | 55.31 | 52.01 | 52.35 | 133,977 | -2.98(-5.39%) |
May 16, 2012 | 56.84 | 56.84 | 55.08 | 55.33 | 70,485 | -1.53(-2.69%) |
May 15, 2012 | 55.99 | 57.33 | 55.99 | 56.86 | 108,281 | +0.72(+1.28%) |
May 14, 2012 | 56.54 | 56.78 | 55.55 | 56.14 | 56,581 | -0.64(-1.13%) |
May 11, 2012 | 53.61 | 57.16 | 53.26 | 56.78 | 130,188 | +2.81(+5.21%) |
May 10, 2012 | 54.39 | 54.96 | 53.49 | 53.97 | 170,936 | -0.27(-0.50%) |
May 09, 2012 | 53.97 | 54.64 | 53.50 | 54.24 | 202,557 | -0.04(-0.08%) |
May 08, 2012 | 56.01 | 56.31 | 53.80 | 54.28 | 183,866 | -1.91(-3.39%) |
May 07, 2012 | 56.81 | 56.92 | 56.00 | 56.19 | 94,976 | -1.00(-1.75%) |
May 04, 2012 | 59.15 | 59.15 | 56.97 | 57.19 | 93,026 | -2.15(-3.62%) |
May 03, 2012 | 59.38 | 59.64 | 58.51 | 59.34 | 82,860 | +0.25(+0.42%) |
May 02, 2012 | 59.09 | 59.30 | 58.03 | 59.09 | 51,579 | -0.05(-0.08%) |