Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.42 | 78.90 | 77.34 | 77.66 | 955,967 | -0.95(-1.21%) |
Apr 29, 2013 | 77.85 | 79.31 | 77.21 | 78.61 | 1,335,709 | +1.81(+2.35%) |
Apr 26, 2013 | 76.80 | 77.27 | 76.21 | 76.80 | 1,134,344 | -0.47(-0.60%) |
Apr 25, 2013 | 76.55 | 78.99 | 76.28 | 77.27 | 1,983,141 | +1.10(+1.44%) |
Apr 24, 2013 | 74.16 | 76.91 | 74.15 | 76.17 | 1,632,712 | +2.36(+3.20%) |
Apr 23, 2013 | 73.33 | 74.00 | 72.04 | 73.81 | 1,589,776 | +0.33(+0.45%) |
Apr 22, 2013 | 70.90 | 73.68 | 70.30 | 73.48 | 1,527,000 | +2.48(+3.49%) |
Apr 19, 2013 | 71.95 | 72.28 | 70.42 | 71.00 | 815,302 | -0.52(-0.73%) |
Apr 18, 2013 | 72.49 | 72.93 | 70.73 | 71.53 | 1,395,426 | -0.45(-0.62%) |
Apr 17, 2013 | 73.20 | 73.51 | 71.39 | 71.97 | 1,376,186 | -2.70(-3.62%) |
Apr 16, 2013 | 73.93 | 74.89 | 72.43 | 74.67 | 1,141,034 | +2.01(+2.77%) |
Apr 15, 2013 | 76.75 | 76.75 | 72.24 | 72.66 | 1,880,006 | -5.37(-6.89%) |
Apr 12, 2013 | 79.24 | 79.32 | 75.52 | 78.04 | 1,462,195 | -1.94(-2.43%) |
Apr 11, 2013 | 80.80 | 81.03 | 78.42 | 79.98 | 1,219,785 | -0.75(-0.93%) |
Apr 10, 2013 | 82.42 | 82.84 | 80.49 | 80.73 | 888,687 | -1.38(-1.68%) |
Apr 09, 2013 | 80.66 | 82.16 | 80.62 | 82.11 | 791,338 | +1.28(+1.59%) |
Apr 08, 2013 | 79.09 | 80.83 | 79.00 | 80.82 | 878,708 | +1.96(+2.49%) |
Apr 05, 2013 | 76.95 | 79.34 | 76.95 | 78.86 | 797,522 | +0.41(+0.52%) |
Apr 04, 2013 | 79.33 | 79.51 | 77.83 | 78.45 | 773,628 | -0.71(-0.90%) |
Apr 03, 2013 | 81.62 | 82.01 | 78.28 | 79.16 | 1,209,946 | -2.29(-2.82%) |
Apr 02, 2013 | 84.63 | 84.79 | 81.17 | 81.46 | 1,178,729 | -3.11(-3.68%) |
Apr 01, 2013 | 84.71 | 84.78 | 83.72 | 84.57 | 835,567 | +0.10(+0.11%) |
Mar 28, 2013 | 85.22 | 85.70 | 84.28 | 84.47 | 526,347 | -0.61(-0.72%) |
Mar 27, 2013 | 85.23 | 85.61 | 84.37 | 85.08 | 591,107 | -0.49(-0.57%) |
Mar 26, 2013 | 84.86 | 85.81 | 84.65 | 85.57 | 686,476 | +1.05(+1.24%) |
Mar 25, 2013 | 83.40 | 85.57 | 83.16 | 84.52 | 1,273,098 | +1.87(+2.26%) |
Mar 22, 2013 | 83.89 | 84.04 | 82.44 | 82.65 | 1,789,287 | -1.08(-1.29%) |
Mar 21, 2013 | 86.24 | 86.67 | 83.41 | 83.73 | 2,018,669 | -2.90(-3.34%) |
Mar 20, 2013 | 87.05 | 87.34 | 85.99 | 86.63 | 568,723 | +0.33(+0.38%) |
Mar 19, 2013 | 88.12 | 88.72 | 85.13 | 86.30 | 1,586,918 | -1.95(-2.21%) |
Mar 18, 2013 | 88.17 | 90.10 | 88.08 | 88.25 | 757,131 | -1.83(-2.03%) |
Mar 15, 2013 | 89.88 | 91.33 | 89.64 | 90.08 | 946,309 | +0.40(+0.44%) |
Mar 14, 2013 | 87.72 | 89.71 | 87.69 | 89.68 | 800,928 | +1.98(+2.26%) |
Mar 13, 2013 | 88.40 | 88.91 | 87.62 | 87.69 | 820,435 | -0.78(-0.88%) |
Mar 12, 2013 | 88.48 | 88.79 | 87.54 | 88.47 | 658,270 | +0.38(+0.43%) |
Mar 11, 2013 | 88.33 | 88.80 | 87.31 | 88.09 | 618,939 | -0.48(-0.54%) |
Mar 08, 2013 | 89.11 | 89.29 | 88.02 | 88.57 | 1,285,216 | +1.02(+1.17%) |
Mar 07, 2013 | 85.81 | 88.18 | 85.46 | 87.55 | 1,291,012 | +1.65(+1.92%) |
Mar 06, 2013 | 84.14 | 85.92 | 83.57 | 85.90 | 1,317,021 | +2.16(+2.58%) |
Mar 05, 2013 | 83.70 | 84.51 | 83.34 | 83.74 | 1,256,744 | +0.67(+0.81%) |
Mar 04, 2013 | 83.38 | 84.97 | 81.87 | 83.07 | 1,663,685 | -0.31(-0.37%) |
Mar 01, 2013 | 84.43 | 84.64 | 82.87 | 83.38 | 1,571,577 | -2.13(-2.49%) |
Feb 28, 2013 | 85.45 | 86.18 | 84.91 | 85.51 | 2,675,409 | +3.92(+4.80%) |
Feb 27, 2013 | 79.82 | 82.00 | 79.47 | 81.59 | 848,089 | +1.57(+1.97%) |
Feb 26, 2013 | 80.34 | 80.53 | 78.27 | 80.02 | 1,146,035 | -1.50(-1.84%) |
Feb 22, 2013 | 79.31 | 81.61 | 79.11 | 81.51 | 877,452 | +2.59(+3.29%) |
Feb 21, 2013 | 80.04 | 80.06 | 77.74 | 78.92 | 1,242,623 | -1.18(-1.47%) |
Feb 20, 2013 | 82.31 | 82.36 | 79.98 | 80.10 | 1,046,093 | -2.40(-2.91%) |
Feb 19, 2013 | 81.84 | 83.11 | 81.29 | 82.50 | 685,639 | +0.99(+1.22%) |
Feb 15, 2013 | 82.77 | 82.87 | 81.10 | 81.51 | 788,327 | -1.48(-1.78%) |
Feb 14, 2013 | 82.97 | 83.37 | 81.98 | 82.98 | 654,356 | +0.01(+0.01%) |
Feb 13, 2013 | 82.68 | 83.62 | 82.46 | 82.97 | 523,419 | +0.57(+0.70%) |
Feb 12, 2013 | 82.73 | 83.15 | 82.06 | 82.40 | 626,223 | -0.33(-0.40%) |
Feb 11, 2013 | 83.28 | 83.57 | 82.11 | 82.73 | 314,552 | -0.60(-0.72%) |
Feb 08, 2013 | 82.62 | 83.67 | 82.57 | 83.33 | 550,199 | +1.06(+1.29%) |
Feb 07, 2013 | 84.11 | 84.12 | 82.11 | 82.27 | 948,342 | -1.72(-2.05%) |
Feb 06, 2013 | 82.65 | 84.02 | 82.44 | 83.99 | 959,829 | +2.73(+3.36%) |
Feb 04, 2013 | 81.48 | 81.84 | 80.66 | 81.26 | 767,365 | -0.71(-0.87%) |
Feb 01, 2013 | 81.31 | 82.48 | 80.96 | 81.97 | 423,224 | +1.20(+1.49%) |
Jan 31, 2013 | 80.68 | 81.45 | 79.68 | 80.77 | 955,906 | -0.32(-0.40%) |
Jan 30, 2013 | 81.06 | 83.27 | 80.87 | 81.09 | 913,067 | -0.23(-0.29%) |
Jan 29, 2013 | 79.38 | 81.40 | 79.26 | 81.32 | 707,345 | +2.19(+2.76%) |
Jan 28, 2013 | 80.53 | 80.53 | 78.87 | 79.13 | 630,156 | -1.10(-1.37%) |
Jan 25, 2013 | 78.86 | 80.41 | 78.73 | 80.23 | 926,129 | +1.75(+2.23%) |
Jan 24, 2013 | 79.54 | 79.80 | 77.56 | 78.48 | 2,286,217 | -0.86(-1.08%) |
Jan 23, 2013 | 80.30 | 80.55 | 79.03 | 79.34 | 1,343,998 | -1.36(-1.69%) |
Jan 22, 2013 | 80.72 | 80.74 | 79.48 | 80.70 | 747,853 | -0.02(-0.02%) |
Jan 18, 2013 | 80.08 | 81.34 | 79.75 | 80.72 | 885,336 | +0.97(+1.22%) |
Jan 17, 2013 | 79.92 | 80.51 | 79.48 | 79.75 | 664,835 | +0.42(+0.53%) |
Jan 16, 2013 | 78.95 | 79.47 | 78.18 | 79.33 | 486,351 | +0.37(+0.47%) |
Jan 15, 2013 | 78.23 | 79.32 | 77.80 | 78.96 | 657,889 | +0.19(+0.25%) |
Jan 14, 2013 | 79.18 | 79.76 | 78.01 | 78.76 | 1,014,508 | -0.68(-0.86%) |
Jan 11, 2013 | 79.63 | 79.92 | 78.57 | 79.45 | 1,097,228 | -0.14(-0.17%) |
Jan 10, 2013 | 79.48 | 79.91 | 78.67 | 79.58 | 969,961 | +1.13(+1.44%) |
Jan 09, 2013 | 78.22 | 79.40 | 77.54 | 78.45 | 1,612,233 | +0.42(+0.54%) |
Jan 08, 2013 | 76.37 | 79.87 | 75.91 | 78.04 | 2,643,330 | +1.55(+2.03%) |
Jan 07, 2013 | 74.45 | 76.66 | 73.93 | 76.48 | 1,156,903 | +1.23(+1.64%) |
Jan 04, 2013 | 74.73 | 75.92 | 74.61 | 75.25 | 1,172,455 | +1.37(+1.85%) |
Jan 03, 2013 | 73.57 | 75.14 | 72.99 | 73.88 | 941,143 | -0.02(-0.03%) |
Jan 02, 2013 | 72.50 | 73.94 | 71.93 | 73.90 | 1,295,594 | +2.49(+3.48%) |
Dec 31, 2012 | 68.67 | 71.48 | 68.50 | 71.41 | 870,648 | +2.59(+3.77%) |
Dec 28, 2012 | 69.96 | 69.96 | 68.59 | 68.81 | 969,564 | -1.62(-2.30%) |
Dec 27, 2012 | 71.05 | 71.08 | 69.56 | 70.44 | 646,730 | -0.46(-0.64%) |
Dec 26, 2012 | 71.47 | 71.90 | 70.62 | 70.89 | 864,834 | +0.11(+0.15%) |
Dec 24, 2012 | 71.71 | 72.08 | 70.72 | 70.79 | 292,841 | -1.29(-1.79%) |
Dec 21, 2012 | 72.09 | 72.58 | 71.11 | 72.08 | 1,052,152 | -1.18(-1.61%) |
Dec 20, 2012 | 72.88 | 73.73 | 71.63 | 73.26 | 2,234,104 | +0.44(+0.60%) |
Dec 19, 2012 | 72.77 | 73.62 | 71.72 | 72.82 | 868,941 | +0.05(+0.07%) |
Dec 18, 2012 | 71.07 | 73.19 | 71.07 | 72.77 | 892,534 | +1.70(+2.39%) |
Dec 17, 2012 | 70.45 | 71.30 | 70.30 | 71.07 | 1,148,189 | +0.34(+0.48%) |
Dec 14, 2012 | 70.27 | 71.31 | 70.27 | 70.73 | 981,727 | +0.08(+0.11%) |
Dec 13, 2012 | 72.68 | 72.78 | 70.24 | 70.65 | 1,773,012 | -2.18(-2.99%) |
Dec 12, 2012 | 73.40 | 73.74 | 72.30 | 72.83 | 918,043 | -0.29(-0.40%) |
Dec 11, 2012 | 72.64 | 74.48 | 72.57 | 73.12 | 1,486,251 | +0.84(+1.16%) |
Dec 10, 2012 | 71.95 | 72.46 | 71.44 | 72.28 | 878,158 | +0.17(+0.24%) |
Dec 07, 2012 | 72.29 | 72.33 | 71.47 | 72.11 | 1,036,589 | +0.07(+0.09%) |
Dec 06, 2012 | 72.14 | 72.68 | 70.66 | 72.04 | 1,070,496 | -0.87(-1.20%) |
Dec 05, 2012 | 71.14 | 73.63 | 70.96 | 72.92 | 1,672,980 | +2.63(+3.75%) |
Dec 04, 2012 | 69.28 | 70.58 | 68.92 | 70.28 | 1,326,180 | +3.53(+5.28%) |
Nov 30, 2012 | 66.56 | 67.25 | 66.29 | 66.75 | 1,794,910 | -0.13(-0.19%) |
Nov 29, 2012 | 67.00 | 67.56 | 66.62 | 66.88 | 843,686 | +0.82(+1.24%) |
Nov 28, 2012 | 65.10 | 66.18 | 64.20 | 66.06 | 1,269,078 | +0.11(+0.16%) |
Nov 27, 2012 | 67.56 | 67.84 | 65.82 | 65.96 | 1,282,355 | -1.73(-2.56%) |
Nov 26, 2012 | 68.29 | 68.47 | 66.88 | 67.69 | 749,443 | -1.33(-1.93%) |
Nov 23, 2012 | 68.93 | 69.45 | 68.35 | 69.02 | 224,097 | +0.48(+0.69%) |
Nov 21, 2012 | 68.63 | 69.09 | 67.76 | 68.54 | 573,035 | +0.10(+0.14%) |
Nov 20, 2012 | 68.59 | 69.02 | 67.53 | 68.45 | 882,542 | -0.41(-0.59%) |
Nov 19, 2012 | 67.29 | 69.12 | 67.29 | 68.85 | 1,104,083 | +2.80(+4.24%) |
Nov 16, 2012 | 66.96 | 67.25 | 65.45 | 66.06 | 1,188,312 | -0.71(-1.06%) |
Nov 15, 2012 | 66.43 | 67.29 | 65.62 | 66.76 | 1,022,298 | +0.32(+0.48%) |
Nov 14, 2012 | 68.05 | 68.05 | 66.15 | 66.44 | 813,237 | -1.07(-1.58%) |
Nov 13, 2012 | 67.66 | 68.81 | 66.93 | 67.51 | 892,186 | -0.53(-0.79%) |
Nov 12, 2012 | 68.51 | 68.83 | 67.08 | 68.05 | 736,830 | +0.09(+0.13%) |
Nov 09, 2012 | 66.59 | 69.27 | 66.59 | 67.96 | 1,271,360 | +0.09(+0.13%) |
Nov 08, 2012 | 72.10 | 74.17 | 66.56 | 67.87 | 3,008,391 | -3.15(-4.43%) |
Nov 07, 2012 | 70.99 | 72.40 | 70.24 | 71.02 | 1,041,272 | -2.80(-3.79%) |
Nov 06, 2012 | 72.30 | 74.16 | 71.65 | 73.82 | 1,598,716 | +2.01(+2.80%) |
Nov 05, 2012 | 70.99 | 72.11 | 70.15 | 71.81 | 1,067,143 | +1.79(+2.55%) |
Nov 02, 2012 | 70.76 | 71.63 | 69.56 | 70.02 | 894,902 | -0.49(-0.69%) |
Nov 01, 2012 | 69.96 | 71.21 | 69.53 | 70.51 | 670,462 | +0.68(+0.97%) |
Oct 31, 2012 | 70.64 | 71.04 | 68.24 | 69.83 | 1,413,113 | -1.00(-1.41%) |
Oct 26, 2012 | 70.35 | 70.83 | 70.83 | 70.83 | 1,217,058 | +0.38(+0.54%) |
Oct 25, 2012 | 70.40 | 70.79 | 69.29 | 70.45 | 732,905 | +0.94(+1.36%) |
Oct 24, 2012 | 70.93 | 71.40 | 69.16 | 69.50 | 1,030,839 | -1.00(-1.42%) |
Oct 23, 2012 | 70.87 | 70.93 | 68.97 | 70.51 | 1,582,538 | -4.33(-5.79%) |
Oct 19, 2012 | 76.02 | 76.62 | 74.04 | 74.84 | 589,467 | -1.34(-1.76%) |
Oct 18, 2012 | 77.08 | 77.08 | 75.71 | 76.18 | 1,107,693 | -1.27(-1.64%) |
Oct 17, 2012 | 77.02 | 78.31 | 76.88 | 77.45 | 660,477 | +0.63(+0.82%) |
Oct 16, 2012 | 75.98 | 77.23 | 75.90 | 76.82 | 634,173 | +1.48(+1.96%) |
Oct 15, 2012 | 75.90 | 76.63 | 74.09 | 75.34 | 749,349 | -1.03(-1.35%) |
Oct 12, 2012 | 77.30 | 77.45 | 75.32 | 76.37 | 676,804 | -0.07(-0.09%) |
Oct 11, 2012 | 77.29 | 78.19 | 76.07 | 76.44 | 939,563 | +0.54(+0.72%) |
Oct 10, 2012 | 77.34 | 77.80 | 75.47 | 75.90 | 1,235,695 | -0.53(-0.70%) |
Oct 09, 2012 | 74.12 | 77.95 | 74.04 | 76.43 | 2,417,560 | +2.09(+2.81%) |
Oct 08, 2012 | 72.88 | 74.43 | 72.37 | 74.34 | 806,993 | +0.82(+1.11%) |
Oct 05, 2012 | 74.64 | 75.28 | 73.07 | 73.53 | 978,166 | -0.75(-1.01%) |
Oct 04, 2012 | 73.10 | 74.37 | 72.62 | 74.28 | 1,032,042 | +1.76(+2.43%) |
Oct 03, 2012 | 74.65 | 74.79 | 71.88 | 72.52 | 1,077,741 | -2.60(-3.47%) |
Oct 02, 2012 | 75.10 | 75.22 | 73.68 | 75.12 | 637,805 | +0.50(+0.66%) |
Oct 01, 2012 | 74.99 | 76.08 | 74.48 | 74.63 | 770,018 | -0.10(-0.13%) |
Sep 28, 2012 | 72.85 | 75.17 | 72.41 | 74.72 | 1,049,768 | +1.26(+1.72%) |
Sep 27, 2012 | 72.93 | 73.80 | 72.03 | 73.46 | 801,836 | +1.33(+1.85%) |
Sep 26, 2012 | 73.34 | 73.34 | 71.13 | 72.13 | 1,058,828 | -1.45(-1.97%) |
Sep 25, 2012 | 75.17 | 75.65 | 73.45 | 73.58 | 1,113,294 | -1.23(-1.65%) |
Sep 24, 2012 | 77.24 | 77.24 | 74.61 | 74.81 | 1,130,838 | -3.28(-4.21%) |
Sep 21, 2012 | 78.59 | 78.95 | 77.56 | 78.09 | 805,257 | +0.56(+0.73%) |
Sep 20, 2012 | 76.53 | 77.73 | 76.14 | 77.53 | 681,942 | +0.44(+0.57%) |
Sep 19, 2012 | 77.30 | 77.82 | 76.17 | 77.09 | 782,475 | -0.52(-0.66%) |
Sep 18, 2012 | 79.78 | 79.78 | 76.64 | 77.61 | 1,016,686 | -2.52(-3.14%) |
Sep 17, 2012 | 80.50 | 81.81 | 79.76 | 80.13 | 741,255 | -0.64(-0.79%) |
Sep 14, 2012 | 79.44 | 81.58 | 79.16 | 80.77 | 1,028,021 | +2.22(+2.82%) |
Sep 13, 2012 | 76.74 | 78.95 | 75.30 | 78.55 | 905,320 | +2.28(+2.99%) |
Sep 12, 2012 | 76.87 | 77.73 | 75.84 | 76.27 | 558,416 | +0.30(+0.40%) |
Sep 11, 2012 | 75.51 | 76.34 | 75.25 | 75.97 | 610,741 | +0.87(+1.16%) |
Sep 10, 2012 | 75.81 | 77.50 | 75.01 | 75.09 | 954,212 | -1.20(-1.57%) |
Sep 07, 2012 | 72.95 | 76.46 | 72.95 | 76.29 | 1,426,311 | +3.37(+4.62%) |
Sep 06, 2012 | 71.98 | 73.78 | 71.56 | 72.92 | 816,052 | +1.81(+2.54%) |
Sep 05, 2012 | 71.58 | 72.10 | 70.40 | 71.11 | 745,771 | -0.02(-0.03%) |
Sep 04, 2012 | 71.76 | 72.28 | 70.61 | 71.13 | 1,233,878 | -0.84(-1.16%) |
Aug 31, 2012 | 71.29 | 72.39 | 70.21 | 71.96 | 840,205 | +1.60(+2.28%) |
Aug 30, 2012 | 71.20 | 71.20 | 70.05 | 70.36 | 994,866 | -1.16(-1.62%) |
Aug 29, 2012 | 71.78 | 72.10 | 71.35 | 71.52 | 874,826 | +0.65(+0.92%) |
Aug 27, 2012 | 71.29 | 71.91 | 70.30 | 70.87 | 671,882 | +0.02(+0.03%) |
Aug 24, 2012 | 70.50 | 71.81 | 69.77 | 70.85 | 679,321 | +0.40(+0.57%) |
Aug 23, 2012 | 71.65 | 72.33 | 69.99 | 70.45 | 810,575 | -0.92(-1.29%) |
Aug 22, 2012 | 71.25 | 71.96 | 69.83 | 71.37 | 1,193,171 | -0.47(-0.65%) |
Aug 21, 2012 | 72.45 | 72.97 | 71.66 | 71.84 | 1,222,540 | +0.19(+0.27%) |
Aug 20, 2012 | 71.21 | 71.87 | 71.08 | 71.64 | 823,513 | -0.03(-0.04%) |
Aug 17, 2012 | 71.71 | 72.09 | 71.07 | 71.67 | 656,489 | -0.13(-0.18%) |
Aug 16, 2012 | 71.04 | 72.68 | 70.93 | 71.80 | 1,022,880 | +0.42(+0.59%) |
Aug 15, 2012 | 70.21 | 71.93 | 69.48 | 71.38 | 1,254,389 | +1.38(+1.97%) |
Aug 14, 2012 | 69.98 | 70.53 | 68.94 | 70.00 | 947,927 | +1.25(+1.82%) |
Aug 13, 2012 | 69.75 | 70.37 | 68.12 | 68.75 | 1,400,007 | -0.94(-1.35%) |
Aug 10, 2012 | 69.01 | 69.88 | 68.45 | 69.69 | 920,485 | -0.23(-0.33%) |
Aug 09, 2012 | 66.99 | 70.85 | 66.80 | 69.92 | 1,997,441 | +2.32(+3.44%) |
Aug 08, 2012 | 66.56 | 67.78 | 66.07 | 67.60 | 1,354,193 | +0.71(+1.06%) |
Aug 07, 2012 | 65.29 | 67.60 | 65.08 | 66.89 | 1,438,638 | +2.39(+3.71%) |
Aug 06, 2012 | 64.26 | 65.23 | 63.81 | 64.50 | 1,604,767 | +0.15(+0.23%) |
Aug 03, 2012 | 62.73 | 64.48 | 62.35 | 64.35 | 1,935,415 | +3.55(+5.83%) |
Aug 02, 2012 | 61.68 | 61.73 | 59.29 | 60.81 | 1,978,963 | -2.15(-3.41%) |
Aug 01, 2012 | 62.77 | 63.59 | 61.66 | 62.96 | 1,993,314 | +0.78(+1.25%) |
Jul 31, 2012 | 64.68 | 65.10 | 62.06 | 62.18 | 1,305,111 | -2.69(-4.15%) |
Jul 30, 2012 | 65.28 | 66.29 | 64.13 | 64.87 | 1,423,294 | -0.27(-0.42%) |
Jul 27, 2012 | 65.56 | 66.17 | 63.50 | 65.14 | 2,795,344 | -0.34(-0.52%) |
Jul 26, 2012 | 67.00 | 67.05 | 62.65 | 65.48 | 3,618,801 | -1.71(-2.55%) |
Jul 25, 2012 | 67.88 | 68.35 | 65.69 | 67.19 | 1,081,823 | -0.50(-0.73%) |
Jul 24, 2012 | 70.36 | 70.41 | 66.41 | 67.69 | 1,309,912 | -2.40(-3.42%) |
Jul 23, 2012 | 71.21 | 71.81 | 69.26 | 70.09 | 1,795,432 | -3.81(-5.15%) |
Jul 20, 2012 | 73.08 | 74.04 | 72.26 | 73.90 | 1,477,909 | -0.20(-0.28%) |
Jul 19, 2012 | 71.28 | 74.53 | 70.87 | 74.10 | 2,660,651 | +3.70(+5.26%) |
Jul 18, 2012 | 69.23 | 70.65 | 68.96 | 70.40 | 2,097,402 | +0.89(+1.29%) |
Jul 17, 2012 | 68.02 | 69.67 | 66.12 | 69.50 | 1,967,279 | +3.30(+4.99%) |
Jul 16, 2012 | 65.11 | 66.35 | 64.12 | 66.20 | 1,238,935 | +0.77(+1.17%) |
Jul 13, 2012 | 63.56 | 65.91 | 63.56 | 65.43 | 1,027,257 | +1.86(+2.92%) |
Jul 12, 2012 | 62.56 | 64.86 | 61.95 | 63.58 | 1,116,846 | -0.79(-1.22%) |
Jul 11, 2012 | 63.64 | 65.09 | 63.55 | 64.36 | 1,269,716 | +0.72(+1.13%) |
Jul 10, 2012 | 66.36 | 66.87 | 63.04 | 63.65 | 806,311 | -2.51(-3.79%) |
Jul 09, 2012 | 66.46 | 67.50 | 65.81 | 66.15 | 1,071,721 | -0.58(-0.87%) |
Jul 06, 2012 | 66.57 | 67.76 | 66.14 | 66.74 | 1,109,445 | -1.56(-2.29%) |
Jul 05, 2012 | 68.51 | 69.86 | 67.20 | 68.30 | 1,702,792 | -0.77(-1.11%) |
Jul 03, 2012 | 66.06 | 69.68 | 65.59 | 69.07 | 1,246,301 | +4.24(+6.53%) |
Jul 02, 2012 | 64.73 | 65.01 | 62.76 | 64.83 | 1,295,184 | +0.10(+0.15%) |
Jun 29, 2012 | 64.07 | 65.05 | 63.41 | 64.73 | 2,272,364 | +3.55(+5.80%) |
Jun 28, 2012 | 61.13 | 62.48 | 60.29 | 61.19 | 1,510,049 | -0.78(-1.25%) |
Jun 27, 2012 | 62.15 | 63.16 | 60.81 | 61.96 | 2,026,596 | +0.46(+0.74%) |
Jun 26, 2012 | 60.84 | 61.96 | 60.44 | 61.51 | 1,299,766 | +0.65(+1.07%) |
Jun 25, 2012 | 61.72 | 61.73 | 59.76 | 60.86 | 1,360,691 | -2.30(-3.65%) |
Jun 22, 2012 | 62.47 | 63.41 | 61.35 | 63.16 | 1,744,075 | +1.56(+2.54%) |
Jun 21, 2012 | 66.44 | 66.44 | 61.47 | 61.60 | 1,796,641 | -4.97(-7.46%) |
Jun 20, 2012 | 68.82 | 68.91 | 65.90 | 66.56 | 1,396,955 | -2.08(-3.03%) |
Jun 19, 2012 | 67.13 | 68.98 | 66.90 | 68.64 | 1,311,794 | +2.07(+3.11%) |
Jun 18, 2012 | 67.68 | 67.99 | 66.10 | 66.57 | 1,434,908 | -2.17(-3.15%) |
Jun 15, 2012 | 68.26 | 68.89 | 67.44 | 68.74 | 1,066,408 | +0.71(+1.04%) |
Jun 14, 2012 | 67.00 | 69.57 | 66.39 | 68.03 | 1,824,743 | +1.00(+1.49%) |
Jun 13, 2012 | 67.25 | 69.28 | 66.62 | 67.03 | 878,355 | -1.65(-2.41%) |
Jun 12, 2012 | 67.73 | 68.88 | 66.62 | 68.68 | 1,000,848 | +1.74(+2.60%) |
Jun 11, 2012 | 69.36 | 69.91 | 66.83 | 66.94 | 1,391,389 | -1.28(-1.88%) |
Jun 08, 2012 | 67.30 | 68.36 | 66.10 | 68.22 | 953,881 | -0.53(-0.78%) |
Jun 07, 2012 | 70.69 | 72.07 | 68.49 | 68.76 | 1,284,182 | -0.66(-0.95%) |
Jun 06, 2012 | 69.85 | 71.20 | 68.47 | 69.42 | 1,956,930 | +2.35(+3.51%) |
Jun 05, 2012 | 65.38 | 67.65 | 65.13 | 67.07 | 1,535,341 | +1.69(+2.59%) |
Jun 04, 2012 | 65.40 | 66.30 | 63.44 | 65.38 | 1,940,605 | +0.77(+1.19%) |
Jun 01, 2012 | 67.56 | 67.73 | 64.16 | 64.61 | 3,093,545 | -6.19(-8.74%) |
May 31, 2012 | 71.41 | 71.63 | 66.85 | 70.80 | 2,476,484 | -0.35(-0.49%) |
May 30, 2012 | 73.61 | 73.70 | 70.49 | 71.15 | 1,961,152 | -4.24(-5.62%) |
May 29, 2012 | 74.67 | 75.84 | 74.21 | 75.38 | 1,486,350 | +1.58(+2.15%) |
May 25, 2012 | 72.07 | 74.43 | 72.07 | 73.80 | 1,177,470 | +1.49(+2.06%) |
May 24, 2012 | 73.79 | 73.83 | 71.10 | 72.31 | 1,026,394 | -1.31(-1.78%) |
May 23, 2012 | 72.00 | 73.77 | 69.72 | 73.62 | 1,943,763 | +0.41(+0.56%) |
May 22, 2012 | 75.16 | 76.01 | 72.63 | 73.22 | 1,759,917 | -2.09(-2.77%) |
May 21, 2012 | 70.98 | 75.40 | 70.98 | 75.31 | 2,043,989 | +6.01(+8.68%) |
May 18, 2012 | 69.60 | 71.69 | 68.82 | 69.29 | 1,218,525 | +0.43(+0.62%) |
May 17, 2012 | 68.96 | 70.55 | 68.23 | 68.86 | 1,556,275 | +0.21(+0.31%) |
May 16, 2012 | 70.71 | 72.34 | 68.40 | 68.65 | 2,050,847 | -1.91(-2.71%) |
May 15, 2012 | 72.60 | 73.05 | 69.88 | 70.56 | 1,719,759 | -1.78(-2.46%) |
May 14, 2012 | 73.41 | 73.71 | 71.77 | 72.34 | 1,773,925 | -2.67(-3.56%) |
May 11, 2012 | 73.56 | 77.06 | 73.56 | 75.01 | 953,719 | -0.64(-0.85%) |
May 10, 2012 | 75.58 | 77.73 | 74.98 | 75.66 | 1,390,556 | +1.46(+1.96%) |
May 09, 2012 | 72.60 | 75.51 | 72.25 | 74.20 | 1,537,787 | -0.01(-0.01%) |
May 08, 2012 | 74.28 | 74.45 | 71.45 | 74.21 | 2,289,676 | -1.04(-1.38%) |
May 07, 2012 | 74.60 | 75.45 | 73.36 | 75.25 | 2,179,572 | -0.24(-0.32%) |
May 04, 2012 | 79.52 | 79.52 | 74.84 | 75.49 | 2,794,246 | -4.13(-5.19%) |
May 03, 2012 | 83.44 | 85.86 | 78.95 | 79.62 | 3,863,801 | -8.16(-9.30%) |
May 02, 2012 | 87.01 | 87.89 | 85.40 | 87.78 | 1,141,042 | -0.63(-0.71%) |