Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 96.87 | 98.85 | 96.51 | 97.28 | 273,031 | +0.30(+0.31%) |
May 30, 2013 | 95.32 | 98.19 | 95.32 | 96.98 | 292,486 | +1.62(+1.70%) |
May 29, 2013 | 96.86 | 98.47 | 95.31 | 95.36 | 398,420 | -2.49(-2.54%) |
May 28, 2013 | 95.39 | 99.17 | 94.73 | 97.85 | 650,914 | +4.50(+4.82%) |
May 24, 2013 | 93.51 | 93.64 | 90.88 | 93.35 | 0 | -0.38(-0.41%) |
May 23, 2013 | 92.12 | 94.18 | 90.54 | 93.73 | 0 | +0.01(+0.01%) |
May 22, 2013 | 96.37 | 96.54 | 92.66 | 93.72 | 0 | -2.91(-3.01%) |
May 21, 2013 | 94.64 | 96.80 | 94.50 | 96.63 | 679,412 | +2.68(+2.85%) |
May 20, 2013 | 92.12 | 94.78 | 91.21 | 93.95 | 0 | +1.74(+1.89%) |
May 17, 2013 | 91.86 | 93.09 | 90.96 | 92.21 | 0 | +1.05(+1.15%) |
May 16, 2013 | 90.48 | 91.94 | 90.45 | 91.16 | 351,306 | +0.32(+0.35%) |
May 15, 2013 | 90.03 | 90.95 | 89.13 | 90.84 | 0 | +2.79(+3.17%) |
May 13, 2013 | 88.53 | 88.72 | 87.48 | 88.05 | 0 | -0.81(-0.91%) |
May 10, 2013 | 88.78 | 89.81 | 88.01 | 88.86 | 0 | +0.22(+0.25%) |
May 09, 2013 | 88.47 | 89.17 | 87.56 | 88.64 | 0 | -0.04(-0.05%) |
May 08, 2013 | 88.52 | 88.96 | 87.49 | 88.68 | 0 | +0.19(+0.21%) |
May 07, 2013 | 86.46 | 88.55 | 86.01 | 88.49 | 0 | +2.03(+2.35%) |
May 06, 2013 | 86.37 | 87.67 | 86.07 | 86.46 | 0 | +0.11(+0.13%) |
May 03, 2013 | 87.30 | 87.02 | 86.23 | 86.35 | 0 | +0.21(+0.24%) |
May 02, 2013 | 83.54 | 86.52 | 83.11 | 86.14 | 917,768 | +2.82(+3.38%) |
May 01, 2013 | 84.21 | 84.69 | 82.84 | 83.32 | 0 | -1.49(-1.76%) |
Apr 30, 2013 | 80.25 | 85.30 | 79.85 | 84.81 | 0 | +7.32(+9.45%) |
Apr 29, 2013 | 77.02 | 78.11 | 76.30 | 77.49 | 349,881 | +0.62(+0.81%) |
Apr 26, 2013 | 77.28 | 77.33 | 76.31 | 76.87 | 550,908 | -0.39(-0.50%) |
Apr 25, 2013 | 75.84 | 78.88 | 73.96 | 77.26 | 734,035 | +0.35(+0.46%) |
Apr 24, 2013 | 75.93 | 77.96 | 75.74 | 76.91 | 515,339 | +1.28(+1.69%) |
Apr 23, 2013 | 75.09 | 75.76 | 73.97 | 75.63 | 403,551 | +1.43(+1.93%) |
Apr 22, 2013 | 75.05 | 75.33 | 73.20 | 74.20 | 320,643 | -0.74(-0.99%) |
Apr 19, 2013 | 73.90 | 75.72 | 73.90 | 74.94 | 255,067 | +1.08(+1.46%) |
Apr 18, 2013 | 75.56 | 76.06 | 73.79 | 73.86 | 465,227 | -1.40(-1.86%) |
Apr 17, 2013 | 76.00 | 76.26 | 75.04 | 75.26 | 409,913 | -1.99(-2.58%) |
Apr 16, 2013 | 75.93 | 78.84 | 75.70 | 77.25 | 390,532 | +1.76(+2.33%) |
Apr 15, 2013 | 77.51 | 77.75 | 75.01 | 75.49 | 504,781 | -2.87(-3.66%) |
Apr 12, 2013 | 78.35 | 79.23 | 77.52 | 78.36 | 224,129 | -0.51(-0.65%) |
Apr 11, 2013 | 79.35 | 79.83 | 78.56 | 78.87 | 241,010 | -0.93(-1.17%) |
Apr 10, 2013 | 79.46 | 80.23 | 79.22 | 79.80 | 543,670 | +0.16(+0.20%) |
Apr 09, 2013 | 79.52 | 80.21 | 79.30 | 79.64 | 509,036 | +0.28(+0.35%) |
Apr 08, 2013 | 75.70 | 79.80 | 75.45 | 79.36 | 562,672 | +3.75(+4.96%) |
Apr 05, 2013 | 74.11 | 75.62 | 73.71 | 75.61 | 345,082 | +0.01(+0.01%) |
Apr 04, 2013 | 74.69 | 76.12 | 74.69 | 75.60 | 289,712 | +0.55(+0.73%) |
Apr 03, 2013 | 76.32 | 76.32 | 74.15 | 75.05 | 311,114 | -1.33(-1.74%) |
Apr 02, 2013 | 79.02 | 79.25 | 75.59 | 76.38 | 441,959 | -2.23(-2.84%) |
Apr 01, 2013 | 79.95 | 80.24 | 77.77 | 78.61 | 222,586 | -1.40(-1.75%) |
Mar 28, 2013 | 80.21 | 80.28 | 79.64 | 80.01 | 205,938 | +0.18(+0.23%) |
Mar 27, 2013 | 79.50 | 79.96 | 79.05 | 79.83 | 164,069 | -0.18(-0.22%) |
Mar 26, 2013 | 79.51 | 80.68 | 79.30 | 80.01 | 226,679 | +0.72(+0.91%) |
Mar 25, 2013 | 79.93 | 80.15 | 78.69 | 79.29 | 235,374 | -0.55(-0.69%) |
Mar 22, 2013 | 79.40 | 80.31 | 78.12 | 79.84 | 336,773 | +0.84(+1.06%) |
Mar 21, 2013 | 80.00 | 80.29 | 78.35 | 79.00 | 241,313 | -1.50(-1.86%) |
Mar 20, 2013 | 80.00 | 80.59 | 79.81 | 80.50 | 275,998 | +0.59(+0.74%) |
Mar 19, 2013 | 80.75 | 81.20 | 79.00 | 79.91 | 308,815 | -0.83(-1.03%) |
Mar 18, 2013 | 80.53 | 81.16 | 79.54 | 80.74 | 371,484 | -1.26(-1.54%) |
Mar 15, 2013 | 82.86 | 83.02 | 81.26 | 82.00 | 561,863 | -0.53(-0.64%) |
Mar 14, 2013 | 82.78 | 83.69 | 81.60 | 82.53 | 337,964 | +0.02(+0.02%) |
Mar 13, 2013 | 82.05 | 83.05 | 81.00 | 82.51 | 263,646 | +0.34(+0.41%) |
Mar 12, 2013 | 81.75 | 82.44 | 81.67 | 82.17 | 471,847 | +0.50(+0.61%) |
Mar 11, 2013 | 80.00 | 81.71 | 79.76 | 81.67 | 493,418 | +1.09(+1.35%) |
Mar 08, 2013 | 80.55 | 81.60 | 78.44 | 80.58 | 573,736 | -1.22(-1.49%) |
Mar 07, 2013 | 81.64 | 82.35 | 80.54 | 81.80 | 416,258 | +0.41(+0.50%) |
Mar 06, 2013 | 82.00 | 82.11 | 80.11 | 81.39 | 917,168 | -0.56(-0.68%) |
Mar 05, 2013 | 79.05 | 82.00 | 78.31 | 81.95 | 1,136,601 | +4.45(+5.74%) |
Mar 04, 2013 | 77.18 | 79.38 | 76.44 | 77.50 | 585,346 | -0.12(-0.15%) |
Mar 01, 2013 | 72.48 | 78.71 | 71.36 | 77.62 | 1,221,978 | +5.03(+6.93%) |
Feb 28, 2013 | 68.10 | 74.06 | 67.97 | 72.59 | 1,396,466 | +7.06(+10.78%) |
Feb 27, 2013 | 66.24 | 66.40 | 65.32 | 65.53 | 438,334 | -0.86(-1.30%) |
Feb 26, 2013 | 65.85 | 66.69 | 65.05 | 66.39 | 319,891 | -2.07(-3.02%) |
Feb 22, 2013 | 68.41 | 68.75 | 68.08 | 68.46 | 180,800 | +0.26(+0.38%) |
Feb 21, 2013 | 68.60 | 68.60 | 67.09 | 68.20 | 273,796 | -0.79(-1.15%) |
Feb 20, 2013 | 70.29 | 70.85 | 68.96 | 68.99 | 353,944 | -1.11(-1.58%) |
Feb 19, 2013 | 69.48 | 70.32 | 69.14 | 70.10 | 220,300 | +0.71(+1.02%) |
Feb 15, 2013 | 68.54 | 70.72 | 68.38 | 69.39 | 392,967 | +1.31(+1.92%) |
Feb 14, 2013 | 67.21 | 68.63 | 67.02 | 68.08 | 188,086 | +0.20(+0.29%) |
Feb 13, 2013 | 67.72 | 67.98 | 67.06 | 67.88 | 197,281 | +0.45(+0.67%) |
Feb 12, 2013 | 66.62 | 67.81 | 66.52 | 67.43 | 160,832 | +0.89(+1.34%) |
Feb 11, 2013 | 66.31 | 66.54 | 65.75 | 66.54 | 164,075 | +0.18(+0.27%) |
Feb 08, 2013 | 66.34 | 67.20 | 66.23 | 66.36 | 140,606 | +0.11(+0.17%) |
Feb 07, 2013 | 66.07 | 66.37 | 65.27 | 66.25 | 130,429 | +0.11(+0.17%) |
Feb 06, 2013 | 66.04 | 66.61 | 65.36 | 66.14 | 237,248 | -0.59(-0.88%) |
Feb 04, 2013 | 66.46 | 67.08 | 66.01 | 66.73 | 160,667 | -0.44(-0.66%) |
Feb 01, 2013 | 66.82 | 67.62 | 66.32 | 67.17 | 191,902 | +0.98(+1.48%) |
Jan 31, 2013 | 65.34 | 67.36 | 65.34 | 66.19 | 281,995 | +0.49(+0.75%) |
Jan 30, 2013 | 66.60 | 66.66 | 65.40 | 65.70 | 219,698 | -0.84(-1.26%) |
Jan 29, 2013 | 67.20 | 67.24 | 66.13 | 66.54 | 391,771 | -0.92(-1.36%) |
Jan 28, 2013 | 66.44 | 68.00 | 66.11 | 67.46 | 455,962 | +1.28(+1.93%) |
Jan 25, 2013 | 63.72 | 66.29 | 63.52 | 66.18 | 543,891 | +2.69(+4.24%) |
Jan 24, 2013 | 62.84 | 64.12 | 62.11 | 63.49 | 295,534 | +0.98(+1.57%) |
Jan 23, 2013 | 63.20 | 63.58 | 62.13 | 62.51 | 403,384 | -0.65(-1.03%) |
Jan 22, 2013 | 63.68 | 63.75 | 61.87 | 63.16 | 501,145 | -0.64(-1.00%) |
Jan 18, 2013 | 63.75 | 63.92 | 63.39 | 63.80 | 275,176 | +0.16(+0.25%) |
Jan 17, 2013 | 63.88 | 63.92 | 63.14 | 63.64 | 259,257 | +0.01(+0.02%) |
Jan 16, 2013 | 63.05 | 63.73 | 62.78 | 63.63 | 244,971 | +0.53(+0.84%) |
Jan 15, 2013 | 62.77 | 63.54 | 62.36 | 63.10 | 444,080 | -0.10(-0.16%) |
Jan 14, 2013 | 65.62 | 65.62 | 62.90 | 63.20 | 666,886 | -2.54(-3.86%) |
Jan 11, 2013 | 66.09 | 66.16 | 65.00 | 65.74 | 279,821 | -0.49(-0.74%) |
Jan 10, 2013 | 66.36 | 66.66 | 66.07 | 66.23 | 304,240 | +0.04(+0.06%) |
Jan 09, 2013 | 66.71 | 67.34 | 65.92 | 66.19 | 271,819 | -0.32(-0.48%) |
Jan 08, 2013 | 66.50 | 66.74 | 65.81 | 66.51 | 267,851 | +0.06(+0.09%) |
Jan 07, 2013 | 65.62 | 66.92 | 65.25 | 66.45 | 370,076 | +0.22(+0.33%) |
Jan 04, 2013 | 68.37 | 68.37 | 66.05 | 66.23 | 407,121 | -2.13(-3.12%) |
Jan 03, 2013 | 68.00 | 68.91 | 67.53 | 68.36 | 261,841 | +0.15(+0.22%) |
Jan 02, 2013 | 68.67 | 68.68 | 67.10 | 68.21 | 365,840 | +1.53(+2.29%) |
Dec 31, 2012 | 65.00 | 66.84 | 64.85 | 66.68 | 359,062 | +1.38(+2.11%) |
Dec 28, 2012 | 64.95 | 65.68 | 64.92 | 65.30 | 218,419 | -0.31(-0.47%) |
Dec 27, 2012 | 65.48 | 66.03 | 64.95 | 65.61 | 249,755 | +0.06(+0.09%) |
Dec 26, 2012 | 66.15 | 66.37 | 65.43 | 65.55 | 171,709 | -0.49(-0.74%) |
Dec 24, 2012 | 65.81 | 66.42 | 65.24 | 66.04 | 87,181 | +0.40(+0.61%) |
Dec 21, 2012 | 65.58 | 66.05 | 65.03 | 65.64 | 346,058 | -0.92(-1.38%) |
Dec 20, 2012 | 65.48 | 66.85 | 65.28 | 66.56 | 276,826 | +0.95(+1.45%) |
Dec 19, 2012 | 65.16 | 65.88 | 64.71 | 65.61 | 264,587 | +0.26(+0.40%) |
Dec 18, 2012 | 63.55 | 65.44 | 63.40 | 65.35 | 298,753 | +2.05(+3.24%) |
Dec 17, 2012 | 63.39 | 63.41 | 62.71 | 63.30 | 345,598 | +0.12(+0.19%) |
Dec 14, 2012 | 63.06 | 63.69 | 63.02 | 63.18 | 291,659 | -0.24(-0.38%) |
Dec 13, 2012 | 62.97 | 63.80 | 62.16 | 63.42 | 472,758 | +0.31(+0.49%) |
Dec 12, 2012 | 62.40 | 63.84 | 61.71 | 63.11 | 347,902 | +1.10(+1.77%) |
Dec 11, 2012 | 63.00 | 63.00 | 61.60 | 62.01 | 309,747 | +0.41(+0.67%) |
Dec 10, 2012 | 60.94 | 61.61 | 60.27 | 61.60 | 351,926 | +0.66(+1.08%) |
Dec 07, 2012 | 63.00 | 63.45 | 60.53 | 60.94 | 358,234 | -1.52(-2.43%) |
Dec 06, 2012 | 60.04 | 62.58 | 59.67 | 62.46 | 722,704 | +2.70(+4.52%) |
Dec 05, 2012 | 59.26 | 60.15 | 58.96 | 59.76 | 424,948 | +0.16(+0.27%) |
Dec 04, 2012 | 59.54 | 60.26 | 58.81 | 59.60 | 442,894 | -0.88(-1.46%) |
Nov 30, 2012 | 59.89 | 60.71 | 59.80 | 60.48 | 403,201 | +0.81(+1.36%) |
Nov 29, 2012 | 60.20 | 60.65 | 59.12 | 59.67 | 394,268 | +0.17(+0.29%) |
Nov 28, 2012 | 57.35 | 59.63 | 57.10 | 59.50 | 473,077 | +1.93(+3.35%) |
Nov 27, 2012 | 59.16 | 60.02 | 57.39 | 57.57 | 869,650 | -1.50(-2.54%) |
Nov 26, 2012 | 60.58 | 60.75 | 58.57 | 59.07 | 808,204 | -1.93(-3.16%) |
Nov 23, 2012 | 60.61 | 61.24 | 60.11 | 61.00 | 99,677 | +0.65(+1.08%) |
Nov 21, 2012 | 59.35 | 60.90 | 59.35 | 60.35 | 223,349 | +0.84(+1.41%) |
Nov 20, 2012 | 59.78 | 60.19 | 59.16 | 59.51 | 372,666 | -0.35(-0.58%) |
Nov 19, 2012 | 59.16 | 60.77 | 58.95 | 59.86 | 449,176 | +1.46(+2.50%) |
Nov 16, 2012 | 56.54 | 58.54 | 56.50 | 58.40 | 457,348 | +1.81(+3.20%) |
Nov 15, 2012 | 57.93 | 58.39 | 55.89 | 56.59 | 787,809 | -1.25(-2.16%) |
Nov 14, 2012 | 60.80 | 61.28 | 57.64 | 57.84 | 570,510 | -2.67(-4.41%) |
Nov 13, 2012 | 60.05 | 61.50 | 59.86 | 60.51 | 504,940 | -0.06(-0.10%) |
Nov 12, 2012 | 60.42 | 61.11 | 60.11 | 60.57 | 246,921 | +0.28(+0.46%) |
Nov 09, 2012 | 60.88 | 61.64 | 60.19 | 60.29 | 425,360 | -1.09(-1.78%) |
Nov 08, 2012 | 61.02 | 62.06 | 60.18 | 61.38 | 548,636 | +0.39(+0.64%) |
Nov 07, 2012 | 62.87 | 63.47 | 60.67 | 60.99 | 743,278 | -2.73(-4.28%) |
Nov 06, 2012 | 65.07 | 65.08 | 62.88 | 63.72 | 549,068 | -0.78(-1.21%) |
Nov 05, 2012 | 64.43 | 64.90 | 64.00 | 64.50 | 702,676 | -0.21(-0.32%) |
Nov 02, 2012 | 65.79 | 66.00 | 64.03 | 64.71 | 889,144 | -0.77(-1.18%) |
Nov 01, 2012 | 67.75 | 67.99 | 63.13 | 65.48 | 2,097,482 | -5.31(-7.50%) |
Oct 31, 2012 | 71.80 | 73.55 | 70.12 | 70.79 | 494,768 | -0.71(-0.99%) |
Oct 26, 2012 | 71.64 | 71.50 | 71.50 | 71.50 | 288,900 | +0.09(+0.13%) |
Oct 25, 2012 | 70.54 | 71.41 | 69.96 | 71.41 | 303,769 | +1.57(+2.25%) |
Oct 24, 2012 | 70.24 | 70.89 | 69.35 | 69.84 | 276,009 | -0.05(-0.07%) |
Oct 23, 2012 | 69.71 | 70.70 | 68.89 | 69.89 | 399,661 | -0.97(-1.37%) |
Oct 19, 2012 | 71.56 | 71.86 | 70.59 | 70.86 | 372,802 | -1.39(-1.92%) |
Oct 18, 2012 | 72.12 | 72.66 | 71.55 | 72.25 | 229,362 | +0.12(+0.17%) |
Oct 17, 2012 | 71.39 | 72.70 | 71.02 | 72.13 | 220,119 | +0.77(+1.08%) |
Oct 16, 2012 | 71.13 | 71.50 | 70.40 | 71.36 | 102,203 | +0.89(+1.26%) |
Oct 15, 2012 | 69.39 | 70.63 | 69.00 | 70.47 | 270,953 | +1.77(+2.58%) |
Oct 12, 2012 | 70.05 | 70.30 | 68.62 | 68.70 | 254,297 | -1.13(-1.62%) |
Oct 11, 2012 | 69.87 | 70.47 | 69.54 | 69.83 | 264,918 | +0.65(+0.94%) |
Oct 10, 2012 | 69.00 | 70.00 | 68.57 | 69.18 | 381,227 | -0.18(-0.26%) |
Oct 09, 2012 | 71.48 | 71.63 | 68.99 | 69.36 | 378,607 | -2.15(-3.01%) |
Oct 08, 2012 | 71.73 | 71.99 | 71.01 | 71.51 | 151,568 | -0.59(-0.82%) |
Oct 05, 2012 | 73.63 | 74.41 | 71.94 | 72.10 | 263,265 | -1.34(-1.82%) |
Oct 04, 2012 | 71.61 | 73.44 | 71.00 | 73.44 | 314,796 | +2.44(+3.44%) |
Oct 03, 2012 | 71.37 | 71.78 | 70.26 | 71.00 | 406,394 | -0.59(-0.82%) |
Oct 02, 2012 | 74.00 | 74.50 | 70.19 | 71.59 | 802,546 | -2.52(-3.40%) |
Oct 01, 2012 | 74.34 | 75.37 | 73.60 | 74.11 | 250,960 | +0.26(+0.35%) |
Sep 28, 2012 | 73.69 | 74.50 | 72.61 | 73.85 | 241,510 | -0.32(-0.43%) |
Sep 27, 2012 | 73.99 | 74.29 | 73.07 | 74.17 | 256,951 | +0.59(+0.80%) |
Sep 26, 2012 | 74.97 | 74.97 | 73.04 | 73.58 | 645,065 | -1.25(-1.67%) |
Sep 25, 2012 | 75.27 | 76.00 | 74.71 | 74.83 | 582,045 | -0.88(-1.16%) |
Sep 24, 2012 | 75.04 | 76.49 | 74.37 | 75.71 | 544,480 | +0.05(+0.07%) |
Sep 21, 2012 | 75.60 | 76.26 | 75.19 | 75.66 | 458,699 | +0.92(+1.23%) |
Sep 20, 2012 | 74.55 | 74.82 | 73.74 | 74.74 | 314,973 | -0.71(-0.94%) |
Sep 19, 2012 | 73.10 | 76.17 | 72.86 | 75.45 | 578,777 | +2.41(+3.30%) |
Sep 18, 2012 | 73.72 | 74.05 | 71.90 | 73.04 | 222,236 | -1.06(-1.43%) |
Sep 17, 2012 | 74.52 | 74.91 | 73.56 | 74.10 | 177,690 | -0.75(-1.00%) |
Sep 14, 2012 | 74.25 | 76.85 | 74.03 | 74.85 | 476,871 | +1.06(+1.44%) |
Sep 13, 2012 | 72.21 | 74.63 | 71.34 | 73.79 | 409,131 | +1.93(+2.69%) |
Sep 12, 2012 | 72.54 | 72.54 | 71.35 | 71.86 | 249,509 | +0.02(+0.03%) |
Sep 11, 2012 | 73.74 | 73.76 | 71.23 | 71.84 | 388,379 | -1.66(-2.26%) |
Sep 10, 2012 | 72.89 | 74.05 | 72.58 | 73.50 | 326,035 | +0.36(+0.49%) |
Sep 07, 2012 | 72.39 | 74.13 | 72.03 | 73.14 | 406,509 | +0.67(+0.92%) |
Sep 06, 2012 | 69.80 | 73.54 | 69.80 | 72.47 | 842,927 | +3.26(+4.71%) |
Sep 05, 2012 | 70.99 | 71.49 | 69.00 | 69.21 | 508,263 | -2.05(-2.88%) |
Sep 04, 2012 | 70.17 | 71.79 | 69.98 | 71.26 | 653,280 | +1.46(+2.09%) |
Aug 31, 2012 | 70.11 | 70.75 | 69.20 | 69.80 | 292,704 | +0.68(+0.98%) |
Aug 30, 2012 | 68.94 | 69.65 | 67.97 | 69.12 | 280,176 | -0.52(-0.75%) |
Aug 29, 2012 | 70.12 | 70.30 | 68.63 | 69.64 | 287,862 | -1.62(-2.27%) |
Aug 27, 2012 | 70.78 | 71.31 | 69.52 | 71.26 | 428,066 | +0.95(+1.35%) |
Aug 24, 2012 | 70.73 | 71.53 | 69.78 | 70.31 | 197,846 | -0.80(-1.13%) |
Aug 23, 2012 | 71.46 | 72.39 | 70.90 | 71.11 | 281,541 | -0.40(-0.56%) |
Aug 22, 2012 | 72.81 | 72.84 | 70.14 | 71.51 | 443,341 | -1.24(-1.70%) |
Aug 21, 2012 | 73.33 | 74.35 | 72.30 | 72.75 | 339,240 | -0.58(-0.79%) |
Aug 20, 2012 | 73.93 | 74.02 | 72.32 | 73.33 | 351,754 | -0.62(-0.84%) |
Aug 17, 2012 | 73.29 | 74.47 | 73.01 | 73.95 | 476,034 | +0.79(+1.08%) |
Aug 16, 2012 | 71.19 | 73.50 | 70.48 | 73.16 | 368,459 | +2.01(+2.83%) |
Aug 15, 2012 | 70.12 | 71.32 | 69.53 | 71.15 | 282,495 | +0.81(+1.15%) |
Aug 14, 2012 | 70.69 | 71.27 | 69.81 | 70.34 | 458,717 | -0.30(-0.42%) |
Aug 13, 2012 | 69.80 | 71.39 | 69.12 | 70.64 | 690,461 | +0.80(+1.15%) |
Aug 10, 2012 | 68.91 | 70.02 | 68.08 | 69.84 | 469,875 | +0.60(+0.87%) |
Aug 09, 2012 | 67.78 | 70.10 | 67.55 | 69.24 | 611,443 | +1.46(+2.15%) |
Aug 08, 2012 | 67.29 | 68.50 | 66.65 | 67.78 | 272,744 | -0.08(-0.12%) |
Aug 07, 2012 | 68.49 | 69.21 | 67.72 | 67.86 | 408,294 | +0.05(+0.07%) |
Aug 06, 2012 | 66.30 | 68.41 | 65.80 | 67.81 | 371,052 | +1.45(+2.19%) |
Aug 03, 2012 | 63.31 | 66.72 | 63.31 | 66.36 | 698,407 | +3.62(+5.77%) |
Aug 02, 2012 | 60.00 | 64.17 | 59.00 | 62.74 | 1,171,500 | +0.68(+1.10%) |
Aug 01, 2012 | 65.59 | 65.64 | 61.98 | 62.06 | 813,796 | -2.80(-4.32%) |
Jul 31, 2012 | 65.26 | 67.11 | 64.77 | 64.86 | 288,330 | -0.92(-1.40%) |
Jul 30, 2012 | 66.72 | 67.28 | 64.94 | 65.78 | 296,050 | -0.80(-1.20%) |
Jul 27, 2012 | 64.47 | 67.33 | 63.95 | 66.58 | 378,428 | +2.56(+4.00%) |
Jul 26, 2012 | 64.07 | 64.48 | 63.10 | 64.02 | 243,263 | +1.38(+2.20%) |
Jul 25, 2012 | 63.04 | 64.01 | 61.92 | 62.64 | 266,177 | +0.21(+0.34%) |
Jul 24, 2012 | 62.67 | 63.52 | 61.77 | 62.43 | 576,676 | -0.19(-0.30%) |
Jul 23, 2012 | 63.17 | 63.43 | 62.00 | 62.62 | 387,168 | -2.47(-3.79%) |
Jul 20, 2012 | 65.57 | 66.52 | 64.67 | 65.09 | 438,868 | -1.53(-2.30%) |
Jul 19, 2012 | 64.73 | 67.29 | 64.73 | 66.62 | 452,820 | +2.50(+3.90%) |
Jul 18, 2012 | 62.60 | 65.71 | 62.29 | 64.12 | 310,507 | +1.00(+1.58%) |
Jul 17, 2012 | 63.78 | 65.29 | 62.03 | 63.12 | 530,515 | +0.05(+0.08%) |
Jul 16, 2012 | 63.71 | 64.21 | 62.82 | 63.07 | 185,890 | -1.04(-1.62%) |
Jul 13, 2012 | 62.85 | 64.59 | 62.71 | 64.11 | 423,792 | +2.01(+3.24%) |
Jul 12, 2012 | 63.00 | 63.35 | 61.03 | 62.10 | 941,256 | -1.57(-2.47%) |
Jul 11, 2012 | 65.20 | 65.20 | 62.86 | 63.67 | 410,776 | -1.53(-2.35%) |
Jul 10, 2012 | 67.56 | 67.81 | 64.60 | 65.20 | 421,833 | -1.61(-2.41%) |
Jul 09, 2012 | 66.64 | 67.38 | 65.95 | 66.81 | 192,490 | -0.17(-0.25%) |
Jul 06, 2012 | 67.80 | 67.80 | 66.13 | 66.98 | 262,239 | -1.40(-2.05%) |
Jul 05, 2012 | 69.11 | 69.44 | 68.07 | 68.38 | 365,010 | -0.62(-0.90%) |
Jul 03, 2012 | 67.77 | 69.25 | 67.57 | 69.00 | 177,346 | +1.05(+1.55%) |
Jul 02, 2012 | 68.69 | 69.78 | 66.97 | 67.95 | 445,763 | -0.81(-1.18%) |
Jun 29, 2012 | 67.00 | 69.07 | 66.72 | 68.76 | 427,983 | +3.65(+5.61%) |
Jun 28, 2012 | 64.44 | 65.82 | 63.84 | 65.11 | 366,217 | +0.29(+0.45%) |
Jun 27, 2012 | 62.56 | 65.00 | 62.56 | 64.82 | 494,564 | +2.69(+4.33%) |
Jun 26, 2012 | 59.96 | 62.80 | 59.96 | 62.13 | 334,856 | +2.10(+3.50%) |
Jun 25, 2012 | 60.84 | 61.26 | 59.71 | 60.03 | 496,895 | -1.80(-2.91%) |
Jun 22, 2012 | 62.53 | 62.94 | 60.83 | 61.83 | 673,423 | -0.35(-0.56%) |
Jun 21, 2012 | 65.49 | 65.73 | 61.55 | 62.18 | 614,626 | -3.37(-5.14%) |
Jun 20, 2012 | 67.16 | 67.16 | 65.09 | 65.55 | 362,742 | -1.61(-2.40%) |
Jun 19, 2012 | 65.55 | 68.66 | 65.38 | 67.16 | 462,553 | +2.10(+3.23%) |
Jun 18, 2012 | 64.15 | 65.13 | 62.93 | 65.06 | 377,517 | +0.46(+0.71%) |
Jun 15, 2012 | 64.19 | 65.55 | 63.91 | 64.60 | 348,475 | +0.41(+0.64%) |
Jun 14, 2012 | 63.00 | 65.26 | 62.26 | 64.19 | 397,869 | +1.12(+1.78%) |
Jun 13, 2012 | 64.75 | 65.43 | 62.52 | 63.07 | 545,069 | -1.75(-2.70%) |
Jun 12, 2012 | 63.58 | 65.13 | 62.46 | 64.82 | 643,873 | +2.95(+4.77%) |
Jun 11, 2012 | 64.99 | 65.51 | 61.83 | 61.87 | 354,110 | -2.04(-3.19%) |
Jun 08, 2012 | 61.71 | 64.28 | 60.38 | 63.91 | 581,738 | +1.76(+2.83%) |
Jun 07, 2012 | 65.50 | 66.01 | 62.13 | 62.15 | 538,031 | -1.94(-3.03%) |
Jun 06, 2012 | 61.96 | 64.22 | 61.73 | 64.09 | 554,886 | +2.83(+4.62%) |
Jun 05, 2012 | 59.71 | 61.77 | 59.67 | 61.26 | 777,010 | +1.10(+1.83%) |
Jun 04, 2012 | 61.43 | 62.74 | 59.29 | 60.16 | 514,966 | -0.51(-0.84%) |