Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 93.75 | 93.85 | 90.39 | 92.15 | 919,955 | -1.08(-1.16%) |
Aug 29, 2013 | 93.76 | 95.89 | 93.11 | 93.23 | 708,193 | -1.81(-1.90%) |
Aug 28, 2013 | 94.19 | 96.65 | 93.04 | 95.04 | 1,048,611 | +0.08(+0.08%) |
Aug 27, 2013 | 98.55 | 100.14 | 94.41 | 94.96 | 1,412,471 | -8.46(-8.18%) |
Aug 26, 2013 | 107.86 | 108.73 | 103.02 | 103.42 | 551,971 | -3.74(-3.49%) |
Aug 23, 2013 | 105.68 | 107.16 | 104.84 | 107.16 | 294,111 | +2.43(+2.32%) |
Aug 22, 2013 | 103.53 | 105.35 | 103.39 | 104.73 | 515,822 | +2.57(+2.52%) |
Aug 21, 2013 | 102.51 | 106.56 | 100.41 | 102.16 | 905,652 | -1.92(-1.84%) |
Aug 20, 2013 | 102.76 | 106.91 | 102.18 | 104.08 | 587,011 | +0.67(+0.65%) |
Aug 19, 2013 | 105.52 | 106.30 | 102.84 | 103.41 | 498,847 | -2.60(-2.45%) |
Aug 16, 2013 | 104.22 | 107.73 | 104.04 | 106.01 | 629,270 | +1.90(+1.82%) |
Aug 15, 2013 | 106.13 | 106.59 | 103.77 | 104.11 | 826,737 | -5.57(-5.08%) |
Aug 14, 2013 | 111.46 | 111.93 | 109.60 | 109.68 | 389,543 | -1.27(-1.14%) |
Aug 13, 2013 | 110.71 | 111.45 | 108.23 | 110.95 | 512,534 | +1.26(+1.15%) |
Aug 12, 2013 | 106.95 | 110.26 | 106.80 | 109.69 | 379,953 | +0.45(+0.41%) |
Aug 09, 2013 | 110.44 | 111.63 | 108.14 | 109.24 | 480,949 | -1.43(-1.29%) |
Aug 08, 2013 | 111.12 | 111.59 | 108.55 | 110.67 | 343,371 | +1.67(+1.53%) |
Aug 07, 2013 | 108.40 | 109.80 | 106.11 | 109.00 | 462,608 | -1.40(-1.27%) |
Aug 06, 2013 | 113.07 | 113.35 | 109.38 | 110.40 | 540,176 | -3.36(-2.95%) |
Aug 05, 2013 | 112.61 | 114.03 | 112.04 | 113.76 | 307,459 | +1.28(+1.14%) |
Aug 02, 2013 | 109.26 | 112.48 | 109.26 | 112.48 | 473,735 | +2.86(+2.61%) |
Aug 01, 2013 | 109.06 | 109.92 | 108.43 | 109.62 | 498,038 | +3.42(+3.22%) |
Jul 31, 2013 | 104.06 | 108.51 | 104.02 | 106.20 | 537,136 | +2.37(+2.28%) |
Jul 30, 2013 | 102.42 | 104.14 | 101.41 | 103.83 | 401,148 | +1.76(+1.72%) |
Jul 29, 2013 | 102.31 | 103.20 | 101.00 | 102.07 | 491,320 | -1.18(-1.14%) |
Jul 26, 2013 | 101.79 | 103.67 | 100.05 | 103.25 | 549,827 | +0.23(+0.22%) |
Jul 25, 2013 | 99.43 | 103.25 | 99.23 | 103.02 | 569,815 | +2.33(+2.31%) |
Jul 24, 2013 | 102.42 | 102.65 | 99.37 | 100.69 | 644,623 | -1.18(-1.16%) |
Jul 23, 2013 | 102.17 | 103.10 | 100.09 | 101.87 | 512,735 | +0.45(+0.44%) |
Jul 22, 2013 | 99.37 | 101.63 | 98.73 | 101.42 | 458,641 | +2.33(+2.35%) |
Jul 19, 2013 | 96.18 | 99.72 | 95.33 | 99.09 | 536,804 | +2.07(+2.13%) |
Jul 18, 2013 | 96.27 | 98.29 | 95.96 | 97.02 | 544,788 | +1.67(+1.75%) |
Jul 17, 2013 | 93.70 | 95.68 | 92.75 | 95.35 | 708,509 | +2.97(+3.21%) |
Jul 16, 2013 | 95.15 | 95.30 | 91.37 | 92.38 | 950,835 | -2.59(-2.73%) |
Jul 15, 2013 | 93.83 | 95.55 | 93.09 | 94.97 | 668,800 | +1.96(+2.11%) |
Jul 12, 2013 | 93.88 | 94.34 | 92.32 | 93.01 | 692,665 | -0.94(-1.00%) |
Jul 11, 2013 | 94.39 | 94.69 | 92.79 | 93.95 | 561,819 | +2.61(+2.86%) |
Jul 10, 2013 | 90.37 | 91.85 | 90.14 | 91.34 | 798,569 | +0.83(+0.92%) |
Jul 09, 2013 | 90.90 | 91.14 | 90.39 | 90.51 | 905,575 | +1.91(+2.16%) |
Jul 08, 2013 | 87.22 | 89.16 | 86.74 | 88.60 | 1,184,240 | +3.59(+4.22%) |
Jul 05, 2013 | 82.92 | 85.01 | 81.61 | 85.01 | 804,371 | +4.15(+5.13%) |
Jul 03, 2013 | 78.93 | 81.23 | 78.67 | 80.86 | 427,782 | +1.19(+1.49%) |
Jul 02, 2013 | 80.07 | 81.96 | 78.67 | 79.67 | 1,030,620 | -1.38(-1.70%) |
Jul 01, 2013 | 79.47 | 82.27 | 79.47 | 81.05 | 797,016 | +2.60(+3.31%) |
Jun 28, 2013 | 76.44 | 79.70 | 75.96 | 78.45 | 1,033,305 | +3.40(+4.53%) |
Jun 26, 2013 | 75.24 | 75.27 | 73.61 | 75.05 | 731,403 | +1.73(+2.36%) |
Jun 25, 2013 | 73.57 | 73.91 | 71.98 | 73.32 | 2,049,104 | +1.85(+2.59%) |
Jun 24, 2013 | 71.75 | 73.83 | 70.30 | 71.47 | 2,339,631 | -4.36(-5.75%) |
Jun 21, 2013 | 75.68 | 76.35 | 71.68 | 75.83 | 1,912,699 | +2.44(+3.32%) |
Jun 20, 2013 | 79.20 | 79.59 | 70.71 | 73.39 | 3,601,546 | -9.14(-11.07%) |
Jun 19, 2013 | 81.91 | 86.38 | 81.37 | 82.53 | 1,947,723 | -0.23(-0.28%) |
Jun 18, 2013 | 81.82 | 82.76 | 81.48 | 82.76 | 827,216 | +1.27(+1.56%) |
Jun 17, 2013 | 81.91 | 82.35 | 80.00 | 81.49 | 1,118,401 | +1.19(+1.48%) |
Jun 14, 2013 | 81.93 | 83.83 | 79.70 | 80.30 | 1,785,879 | -2.12(-2.57%) |
Jun 13, 2013 | 78.54 | 82.79 | 77.58 | 82.42 | 1,777,515 | +3.74(+4.75%) |
Jun 12, 2013 | 85.39 | 85.56 | 77.67 | 78.68 | 2,396,190 | -5.01(-5.99%) |
Jun 11, 2013 | 85.69 | 87.38 | 82.93 | 83.69 | 1,441,294 | -5.80(-6.48%) |
Jun 10, 2013 | 89.55 | 89.83 | 87.95 | 89.49 | 901,045 | +0.94(+1.06%) |
Jun 07, 2013 | 86.83 | 88.55 | 85.61 | 88.55 | 1,298,587 | +4.04(+4.78%) |
Jun 06, 2013 | 82.75 | 84.56 | 78.94 | 84.51 | 1,768,430 | +0.96(+1.15%) |
Jun 05, 2013 | 85.70 | 86.47 | 83.21 | 83.55 | 2,235,312 | -3.94(-4.50%) |
Jun 04, 2013 | 87.86 | 88.58 | 84.66 | 87.49 | 1,394,256 | -0.96(-1.09%) |
Jun 03, 2013 | 88.39 | 88.52 | 83.75 | 88.45 | 1,678,817 | +0.35(+0.40%) |
May 31, 2013 | 90.38 | 91.55 | 88.10 | 88.10 | 938,111 | -3.40(-3.72%) |
May 30, 2013 | 91.16 | 92.31 | 90.08 | 91.50 | 596,523 | +0.09(+0.10%) |
May 29, 2013 | 91.21 | 92.09 | 89.34 | 91.41 | 859,411 | -1.38(-1.49%) |
May 28, 2013 | 93.01 | 93.60 | 91.46 | 92.79 | 765,160 | +2.51(+2.78%) |
May 24, 2013 | 89.16 | 90.66 | 88.51 | 90.28 | 557,437 | +0.09(+0.10%) |
May 23, 2013 | 86.43 | 90.88 | 86.37 | 90.19 | 927,428 | -0.86(-0.94%) |
May 22, 2013 | 92.78 | 93.32 | 89.46 | 91.05 | 1,117,033 | -1.06(-1.15%) |
May 21, 2013 | 93.32 | 93.61 | 91.26 | 92.11 | 691,226 | -0.67(-0.72%) |
May 20, 2013 | 92.96 | 94.25 | 92.73 | 92.78 | 531,458 | -1.28(-1.36%) |
May 17, 2013 | 92.15 | 94.33 | 91.89 | 94.06 | 619,289 | +2.43(+2.65%) |
May 16, 2013 | 91.80 | 92.89 | 90.62 | 91.63 | 630,991 | -1.00(-1.08%) |
May 15, 2013 | 92.10 | 93.32 | 91.51 | 92.63 | 634,944 | +0.06(+0.06%) |
May 13, 2013 | 91.88 | 92.72 | 90.99 | 92.57 | 443,429 | +0.70(+0.76%) |
May 10, 2013 | 90.49 | 92.02 | 89.43 | 91.87 | 615,917 | +0.85(+0.93%) |
May 09, 2013 | 92.04 | 92.32 | 89.18 | 91.02 | 772,403 | -1.77(-1.91%) |
May 08, 2013 | 92.58 | 93.32 | 90.94 | 92.79 | 479,924 | -0.51(-0.55%) |
May 07, 2013 | 93.82 | 94.25 | 92.10 | 93.30 | 503,418 | +0.73(+0.79%) |
May 06, 2013 | 91.05 | 93.11 | 90.92 | 92.57 | 512,068 | +1.52(+1.67%) |
May 03, 2013 | 91.14 | 91.51 | 90.30 | 91.05 | 485,228 | +1.91(+2.14%) |
May 02, 2013 | 87.60 | 89.47 | 87.34 | 89.14 | 483,930 | +3.10(+3.60%) |
May 01, 2013 | 89.00 | 89.41 | 86.03 | 86.04 | 589,152 | -3.94(-4.38%) |
Apr 30, 2013 | 89.07 | 90.28 | 87.64 | 89.98 | 503,756 | +0.91(+1.02%) |
Apr 29, 2013 | 90.00 | 90.66 | 88.52 | 89.07 | 323,065 | +0.48(+0.54%) |
Apr 26, 2013 | 87.64 | 89.02 | 87.97 | 88.59 | 457,867 | -0.07(-0.08%) |
Apr 25, 2013 | 90.62 | 90.93 | 88.07 | 88.66 | 326,553 | -1.07(-1.19%) |
Apr 24, 2013 | 89.87 | 90.94 | 88.83 | 89.73 | 529,118 | -0.06(-0.07%) |
Apr 23, 2013 | 88.41 | 90.24 | 85.79 | 89.79 | 1,064,108 | +4.15(+4.85%) |
Apr 22, 2013 | 83.36 | 86.58 | 81.54 | 85.64 | 928,024 | +2.27(+2.72%) |
Apr 19, 2013 | 79.23 | 84.26 | 78.80 | 83.37 | 1,129,110 | +5.16(+6.60%) |
Apr 18, 2013 | 82.13 | 82.65 | 76.39 | 78.21 | 1,477,755 | -4.23(-5.13%) |
Apr 17, 2013 | 89.16 | 89.17 | 78.86 | 82.44 | 2,309,040 | -10.01(-10.83%) |
Apr 16, 2013 | 89.65 | 92.61 | 88.34 | 92.45 | 1,070,646 | +3.95(+4.46%) |
Apr 15, 2013 | 99.50 | 100.85 | 84.32 | 88.50 | 2,022,273 | -11.60(-11.59%) |
Apr 12, 2013 | 97.30 | 100.32 | 96.17 | 100.10 | 496,630 | +1.75(+1.78%) |
Apr 11, 2013 | 98.37 | 100.07 | 97.66 | 98.35 | 538,074 | +0.54(+0.55%) |
Apr 10, 2013 | 96.50 | 98.27 | 96.28 | 97.81 | 644,884 | +2.39(+2.50%) |
Apr 09, 2013 | 94.88 | 96.49 | 93.45 | 95.42 | 606,783 | +1.31(+1.39%) |
Apr 08, 2013 | 92.69 | 94.35 | 91.19 | 94.11 | 498,533 | +2.32(+2.53%) |
Apr 05, 2013 | 86.94 | 91.82 | 86.47 | 91.79 | 954,147 | -0.36(-0.39%) |
Apr 04, 2013 | 90.80 | 92.15 | 88.45 | 92.15 | 608,413 | +1.54(+1.70%) |
Apr 03, 2013 | 94.18 | 94.65 | 89.70 | 90.61 | 752,628 | -3.45(-3.67%) |
Apr 02, 2013 | 92.54 | 94.10 | 92.25 | 94.06 | 585,033 | +2.88(+3.16%) |
Apr 01, 2013 | 91.93 | 92.35 | 90.18 | 91.18 | 515,567 | +0.10(+0.11%) |
Mar 28, 2013 | 91.51 | 91.88 | 90.78 | 91.08 | 438,650 | -0.18(-0.20%) |
Mar 27, 2013 | 89.88 | 91.90 | 89.14 | 91.26 | 735,108 | -0.72(-0.78%) |
Mar 26, 2013 | 91.23 | 92.59 | 90.21 | 91.98 | 570,938 | +2.59(+2.90%) |
Mar 25, 2013 | 90.84 | 92.14 | 87.13 | 89.39 | 985,248 | +0.82(+0.93%) |
Mar 22, 2013 | 89.90 | 90.24 | 87.27 | 88.57 | 594,059 | +0.29(+0.33%) |
Mar 21, 2013 | 88.71 | 90.76 | 87.16 | 88.28 | 800,741 | -2.73(-3.00%) |
Mar 20, 2013 | 89.41 | 91.58 | 88.51 | 91.01 | 981,104 | +4.86(+5.64%) |
Mar 19, 2013 | 88.42 | 88.76 | 81.91 | 86.15 | 1,481,925 | -0.38(-0.44%) |
Mar 18, 2013 | 85.42 | 90.46 | 85.22 | 86.53 | 1,034,974 | -4.72(-5.17%) |
Mar 15, 2013 | 90.85 | 91.78 | 89.22 | 91.25 | 489,475 | +0.08(+0.09%) |
Mar 14, 2013 | 90.70 | 91.56 | 89.67 | 91.17 | 487,296 | +1.68(+1.88%) |
Mar 13, 2013 | 89.46 | 90.20 | 87.50 | 89.49 | 631,307 | +0.50(+0.56%) |
Mar 12, 2013 | 90.26 | 90.90 | 86.10 | 88.99 | 1,267,349 | -1.60(-1.77%) |
Mar 11, 2013 | 86.97 | 90.69 | 86.68 | 90.59 | 1,010,486 | +3.64(+4.19%) |
Mar 08, 2013 | 87.29 | 87.50 | 84.51 | 86.95 | 899,822 | +1.13(+1.31%) |
Mar 07, 2013 | 84.37 | 85.85 | 83.76 | 85.82 | 624,127 | +1.78(+2.12%) |
Mar 06, 2013 | 85.48 | 85.64 | 82.53 | 84.04 | 844,502 | -0.53(-0.63%) |
Mar 05, 2013 | 84.55 | 85.07 | 83.61 | 84.57 | 1,010,115 | +2.64(+3.22%) |
Mar 04, 2013 | 76.77 | 82.00 | 76.42 | 81.93 | 1,148,669 | +4.03(+5.17%) |
Mar 01, 2013 | 75.61 | 79.24 | 73.72 | 77.90 | 1,526,965 | -1.22(-1.54%) |
Feb 28, 2013 | 82.16 | 82.91 | 79.12 | 79.12 | 1,203,117 | -2.39(-2.93%) |
Feb 27, 2013 | 76.11 | 82.85 | 75.41 | 81.51 | 1,333,564 | +4.89(+6.38%) |
Feb 26, 2013 | 75.72 | 77.73 | 71.47 | 76.62 | 1,420,936 | -10.96(-12.51%) |
Feb 22, 2013 | 86.81 | 87.72 | 85.11 | 87.58 | 462,261 | +2.86(+3.38%) |
Feb 21, 2013 | 86.21 | 86.30 | 81.70 | 84.72 | 751,091 | -0.79(-0.92%) |
Feb 20, 2013 | 94.46 | 94.59 | 85.51 | 85.51 | 690,738 | -9.23(-9.74%) |
Feb 19, 2013 | 91.56 | 95.04 | 91.56 | 94.74 | 532,514 | +3.81(+4.19%) |
Feb 15, 2013 | 91.24 | 91.46 | 88.85 | 90.93 | 639,811 | +0.70(+0.78%) |
Feb 14, 2013 | 88.48 | 90.73 | 87.74 | 90.23 | 514,882 | +1.25(+1.40%) |
Feb 13, 2013 | 89.60 | 90.50 | 87.43 | 88.98 | 638,142 | -0.32(-0.36%) |
Feb 12, 2013 | 88.72 | 90.13 | 87.94 | 89.30 | 506,080 | +1.15(+1.30%) |
Feb 11, 2013 | 87.28 | 88.86 | 86.52 | 88.15 | 450,237 | +1.22(+1.40%) |
Feb 08, 2013 | 85.85 | 87.36 | 85.83 | 86.93 | 501,568 | +1.64(+1.92%) |
Feb 07, 2013 | 86.15 | 86.37 | 81.85 | 85.29 | 828,311 | +0.30(+0.35%) |
Feb 06, 2013 | 82.83 | 85.15 | 82.59 | 84.99 | 577,510 | +3.91(+4.82%) |
Feb 04, 2013 | 84.39 | 85.31 | 81.05 | 81.08 | 762,450 | -5.65(-6.51%) |
Feb 01, 2013 | 85.80 | 87.90 | 85.77 | 86.73 | 760,253 | +4.17(+5.05%) |
Jan 31, 2013 | 82.25 | 84.36 | 81.72 | 82.56 | 569,514 | -0.38(-0.46%) |
Jan 30, 2013 | 86.39 | 87.45 | 82.74 | 82.94 | 722,502 | -5.57(-6.29%) |
Jan 29, 2013 | 84.57 | 89.12 | 84.06 | 88.51 | 540,726 | +2.71(+3.16%) |
Jan 28, 2013 | 88.59 | 88.59 | 84.90 | 85.80 | 446,801 | -2.48(-2.81%) |
Jan 25, 2013 | 88.74 | 89.80 | 86.59 | 88.28 | 575,021 | -0.68(-0.76%) |
Jan 24, 2013 | 88.85 | 90.33 | 83.67 | 88.96 | 865,225 | -0.53(-0.59%) |
Jan 23, 2013 | 87.11 | 89.94 | 86.84 | 89.49 | 1,012,422 | +2.27(+2.60%) |
Jan 22, 2013 | 84.81 | 87.62 | 83.20 | 87.22 | 674,396 | +2.58(+3.05%) |
Jan 18, 2013 | 80.52 | 85.03 | 80.00 | 84.64 | 818,123 | +5.00(+6.28%) |
Jan 17, 2013 | 81.18 | 81.50 | 79.64 | 79.64 | 557,449 | -0.57(-0.71%) |
Jan 16, 2013 | 79.09 | 80.92 | 78.71 | 80.21 | 801,533 | +1.76(+2.24%) |
Jan 15, 2013 | 77.54 | 79.19 | 77.20 | 78.45 | 386,341 | -0.03(-0.04%) |
Jan 14, 2013 | 77.32 | 78.81 | 76.76 | 78.48 | 432,459 | +1.34(+1.74%) |
Jan 11, 2013 | 76.80 | 77.27 | 75.87 | 77.14 | 362,182 | +0.23(+0.30%) |
Jan 10, 2013 | 76.48 | 77.08 | 75.35 | 76.91 | 399,470 | +1.87(+2.49%) |
Jan 09, 2013 | 76.45 | 76.60 | 74.45 | 75.04 | 424,697 | -0.11(-0.15%) |
Jan 08, 2013 | 74.83 | 75.48 | 73.50 | 75.15 | 361,709 | +0.85(+1.14%) |
Jan 07, 2013 | 73.54 | 74.74 | 72.86 | 74.30 | 259,306 | -0.03(-0.04%) |
Jan 04, 2013 | 72.95 | 74.62 | 72.62 | 74.33 | 342,636 | +1.48(+2.03%) |
Jan 03, 2013 | 72.66 | 74.26 | 71.77 | 72.85 | 587,152 | -0.61(-0.83%) |
Jan 02, 2013 | 70.47 | 73.49 | 69.93 | 73.46 | 1,173,306 | +8.01(+12.24%) |
Dec 31, 2012 | 58.73 | 66.08 | 58.27 | 65.45 | 1,680,583 | +3.60(+5.82%) |
Dec 28, 2012 | 63.13 | 64.76 | 61.40 | 61.85 | 740,165 | -3.36(-5.15%) |
Dec 27, 2012 | 65.31 | 66.00 | 61.16 | 65.21 | 1,165,758 | -0.04(-0.06%) |
Dec 26, 2012 | 67.87 | 68.00 | 65.17 | 65.25 | 570,777 | -3.70(-5.37%) |
Dec 24, 2012 | 68.94 | 69.24 | 68.05 | 68.95 | 246,141 | +1.25(+1.85%) |
Dec 21, 2012 | 66.56 | 68.87 | 66.21 | 67.70 | 1,001,778 | -4.75(-6.56%) |
Dec 20, 2012 | 74.40 | 74.89 | 72.00 | 72.45 | 557,021 | -1.71(-2.31%) |
Dec 19, 2012 | 78.93 | 78.93 | 74.15 | 74.16 | 834,865 | -4.68(-5.94%) |
Dec 18, 2012 | 77.21 | 79.39 | 76.77 | 78.84 | 598,395 | +2.84(+3.74%) |
Dec 17, 2012 | 73.23 | 76.05 | 73.12 | 76.00 | 311,680 | +2.48(+3.37%) |
Dec 14, 2012 | 73.60 | 74.00 | 72.56 | 73.52 | 288,020 | -0.49(-0.66%) |
Dec 13, 2012 | 75.57 | 75.97 | 72.82 | 74.01 | 355,076 | -1.44(-1.91%) |
Dec 12, 2012 | 77.70 | 78.12 | 75.22 | 75.45 | 308,507 | -1.92(-2.48%) |
Dec 11, 2012 | 75.79 | 77.44 | 75.51 | 77.37 | 287,224 | +2.46(+3.29%) |
Dec 10, 2012 | 75.16 | 75.68 | 74.31 | 74.91 | 161,323 | -0.92(-1.21%) |
Dec 07, 2012 | 74.43 | 75.97 | 72.81 | 75.83 | 273,037 | +2.52(+3.44%) |
Dec 06, 2012 | 74.18 | 74.41 | 72.67 | 73.31 | 270,237 | -0.86(-1.16%) |
Dec 05, 2012 | 73.00 | 74.51 | 71.38 | 74.17 | 376,065 | +1.21(+1.66%) |
Dec 04, 2012 | 73.80 | 74.74 | 71.94 | 72.96 | 366,898 | -2.81(-3.71%) |
Nov 30, 2012 | 78.01 | 78.01 | 75.10 | 75.77 | 359,317 | -1.51(-1.95%) |
Nov 29, 2012 | 77.46 | 77.75 | 75.59 | 77.28 | 277,872 | +1.03(+1.35%) |
Nov 28, 2012 | 72.97 | 76.46 | 71.45 | 76.25 | 508,252 | +2.02(+2.72%) |
Nov 27, 2012 | 76.40 | 77.00 | 74.01 | 74.23 | 409,426 | -1.68(-2.21%) |
Nov 26, 2012 | 73.98 | 75.99 | 73.56 | 75.91 | 480,409 | +0.62(+0.82%) |
Nov 23, 2012 | 73.87 | 75.29 | 73.24 | 75.29 | 265,494 | +3.15(+4.37%) |
Nov 21, 2012 | 72.82 | 74.07 | 71.44 | 72.14 | 407,493 | -0.48(-0.66%) |
Nov 20, 2012 | 72.25 | 72.81 | 71.01 | 72.62 | 536,358 | +1.16(+1.62%) |
Nov 19, 2012 | 68.15 | 71.52 | 68.09 | 71.46 | 632,957 | +5.64(+8.57%) |
Nov 16, 2012 | 63.68 | 65.93 | 61.45 | 65.82 | 728,572 | +2.91(+4.63%) |
Nov 15, 2012 | 63.62 | 64.75 | 60.97 | 62.91 | 588,919 | -0.69(-1.08%) |
Nov 14, 2012 | 67.72 | 67.89 | 62.50 | 63.60 | 561,707 | -2.23(-3.39%) |
Nov 13, 2012 | 64.42 | 67.54 | 64.00 | 65.83 | 524,235 | -0.14(-0.21%) |
Nov 12, 2012 | 62.64 | 66.14 | 62.64 | 65.97 | 452,400 | +4.00(+6.45%) |
Nov 09, 2012 | 61.30 | 63.95 | 61.20 | 61.97 | 629,656 | +0.04(+0.06%) |
Nov 08, 2012 | 62.55 | 63.91 | 61.66 | 61.93 | 786,276 | -0.53(-0.85%) |
Nov 07, 2012 | 66.17 | 66.65 | 61.64 | 62.46 | 848,668 | -5.40(-7.96%) |
Nov 06, 2012 | 66.12 | 68.58 | 65.47 | 67.86 | 419,389 | +2.27(+3.46%) |
Nov 05, 2012 | 65.87 | 66.28 | 63.91 | 65.59 | 451,234 | -1.29(-1.93%) |
Nov 02, 2012 | 69.55 | 69.79 | 66.54 | 66.88 | 401,788 | -1.80(-2.62%) |
Nov 01, 2012 | 64.32 | 68.74 | 64.14 | 68.68 | 415,885 | +5.13(+8.07%) |
Oct 31, 2012 | 66.30 | 66.42 | 63.05 | 63.55 | 334,795 | -1.39(-2.14%) |
Oct 26, 2012 | 64.82 | 64.94 | 64.94 | 64.94 | 692,600 | +0.17(+0.26%) |
Oct 25, 2012 | 65.31 | 65.63 | 63.22 | 64.77 | 345,959 | +1.63(+2.58%) |
Oct 24, 2012 | 64.38 | 64.52 | 62.69 | 63.14 | 484,311 | -0.54(-0.85%) |
Oct 23, 2012 | 65.32 | 65.76 | 62.80 | 63.68 | 554,663 | -4.68(-6.85%) |
Oct 19, 2012 | 72.34 | 72.34 | 67.52 | 68.36 | 911,033 | -4.59(-6.29%) |
Oct 18, 2012 | 72.33 | 73.88 | 71.82 | 72.95 | 459,334 | +0.10(+0.14%) |
Oct 17, 2012 | 71.93 | 73.22 | 71.17 | 72.85 | 402,092 | +0.96(+1.34%) |
Oct 16, 2012 | 71.51 | 72.25 | 70.95 | 71.89 | 343,162 | +1.57(+2.23%) |
Oct 15, 2012 | 68.58 | 70.47 | 67.22 | 70.32 | 429,761 | +2.32(+3.41%) |
Oct 12, 2012 | 69.84 | 70.45 | 67.65 | 68.00 | 349,352 | -0.44(-0.64%) |
Oct 11, 2012 | 68.79 | 69.56 | 68.21 | 68.44 | 251,190 | +0.65(+0.96%) |
Oct 10, 2012 | 67.78 | 68.18 | 66.28 | 67.79 | 320,302 | +0.76(+1.13%) |
Oct 09, 2012 | 69.94 | 70.25 | 66.66 | 67.03 | 374,256 | -3.05(-4.35%) |
Oct 08, 2012 | 69.91 | 70.77 | 69.35 | 70.08 | 195,139 | -0.79(-1.11%) |
Oct 05, 2012 | 72.16 | 72.87 | 70.00 | 70.87 | 615,976 | +0.92(+1.32%) |
Oct 04, 2012 | 68.88 | 69.98 | 68.41 | 69.95 | 6,960,000 | +1.64(+2.39%) |
Oct 03, 2012 | 68.00 | 69.12 | 66.33 | 68.31 | 454,242 | +0.25(+0.37%) |
Oct 02, 2012 | 67.58 | 68.16 | 65.78 | 68.06 | 428,974 | +1.33(+2.00%) |
Oct 01, 2012 | 69.02 | 70.86 | 66.67 | 66.73 | 767,292 | -0.64(-0.95%) |
Sep 28, 2012 | 67.88 | 69.61 | 66.75 | 67.37 | 831,428 | -2.10(-3.03%) |
Sep 27, 2012 | 65.91 | 69.67 | 64.83 | 69.47 | 844,452 | +5.84(+9.19%) |
Sep 26, 2012 | 65.03 | 65.92 | 62.27 | 63.63 | 741,832 | -2.65(-4.00%) |
Sep 25, 2012 | 72.46 | 72.53 | 66.11 | 66.28 | 877,310 | -5.36(-7.48%) |
Sep 24, 2012 | 69.89 | 72.31 | 69.58 | 71.64 | 713,150 | +0.95(+1.34%) |
Sep 21, 2012 | 70.18 | 71.66 | 69.54 | 70.69 | 724,588 | +0.42(+0.60%) |
Sep 20, 2012 | 68.92 | 70.33 | 67.84 | 70.26 | 771,024 | +0.69(+0.99%) |
Sep 19, 2012 | 70.75 | 70.92 | 69.18 | 69.57 | 642,476 | +0.12(+0.17%) |
Sep 18, 2012 | 67.31 | 69.67 | 66.60 | 69.45 | 554,050 | +1.78(+2.62%) |
Sep 17, 2012 | 66.10 | 67.69 | 66.06 | 67.67 | 482,284 | +0.34(+0.51%) |
Sep 14, 2012 | 71.09 | 72.21 | 66.95 | 67.33 | 756,240 | -2.39(-3.43%) |
Sep 13, 2012 | 64.94 | 70.16 | 63.77 | 69.72 | 697,078 | +4.72(+7.26%) |
Sep 12, 2012 | 64.53 | 65.25 | 62.98 | 65.00 | 442,736 | +1.66(+2.62%) |
Sep 11, 2012 | 63.10 | 64.78 | 62.34 | 63.34 | 566,498 | +0.29(+0.45%) |
Sep 10, 2012 | 65.78 | 67.78 | 62.76 | 63.05 | 683,120 | -3.80(-5.69%) |
Sep 07, 2012 | 64.53 | 67.02 | 64.29 | 66.86 | 583,148 | +3.57(+5.64%) |
Sep 06, 2012 | 58.54 | 63.29 | 58.54 | 63.29 | 592,726 | +6.05(+10.58%) |
Sep 05, 2012 | 55.98 | 57.54 | 55.98 | 57.24 | 99,060 | +1.40(+2.51%) |