Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 93.32 | 94.54 | 93.00 | 93.34 | 244,344 | +0.40(+0.43%) |
Feb 27, 2013 | 91.74 | 93.51 | 91.48 | 92.95 | 243,303 | +1.00(+1.09%) |
Feb 26, 2013 | 91.90 | 92.39 | 90.99 | 91.94 | 344,849 | +0.54(+0.59%) |
Feb 25, 2013 | 93.71 | 93.92 | 91.40 | 91.40 | 271,923 | -2.05(-2.19%) |
Feb 22, 2013 | 93.32 | 93.45 | 92.53 | 93.45 | 421,402 | +0.76(+0.82%) |
Feb 21, 2013 | 93.64 | 93.93 | 92.14 | 92.69 | 313,576 | -0.85(-0.91%) |
Feb 20, 2013 | 96.12 | 96.91 | 93.53 | 93.53 | 383,744 | -2.66(-2.76%) |
Feb 19, 2013 | 95.18 | 96.19 | 95.10 | 96.19 | 380,983 | +1.11(+1.17%) |
Feb 15, 2013 | 95.91 | 95.91 | 94.65 | 95.08 | 233,908 | -0.88(-0.92%) |
Feb 14, 2013 | 94.93 | 96.18 | 94.93 | 95.96 | 208,688 | +0.56(+0.59%) |
Feb 13, 2013 | 94.83 | 96.59 | 94.32 | 95.40 | 259,113 | +0.33(+0.35%) |
Feb 12, 2013 | 94.84 | 95.89 | 94.82 | 95.07 | 430,528 | +0.12(+0.12%) |
Feb 11, 2013 | 94.57 | 95.47 | 93.94 | 94.95 | 204,412 | -0.12(-0.12%) |
Feb 08, 2013 | 93.78 | 95.14 | 93.78 | 95.07 | 409,716 | +1.22(+1.30%) |
Feb 07, 2013 | 93.04 | 95.32 | 92.28 | 93.85 | 955,906 | +1.63(+1.77%) |
Feb 06, 2013 | 91.81 | 92.57 | 91.54 | 92.22 | 290,265 | +0.83(+0.91%) |
Feb 04, 2013 | 90.97 | 91.85 | 90.93 | 91.39 | 382,484 | -0.46(-0.50%) |
Feb 01, 2013 | 89.39 | 92.20 | 89.39 | 91.85 | 635,751 | +2.86(+3.21%) |
Jan 31, 2013 | 88.86 | 89.57 | 88.43 | 89.00 | 450,931 | +0.14(+0.16%) |
Jan 30, 2013 | 86.93 | 89.70 | 80.10 | 88.85 | 654,393 | +0.14(+0.16%) |
Jan 29, 2013 | 88.11 | 88.91 | 87.62 | 88.71 | 675,446 | +0.51(+0.58%) |
Jan 28, 2013 | 88.85 | 88.85 | 87.89 | 88.19 | 277,492 | -0.46(-0.52%) |
Jan 25, 2013 | 86.17 | 88.70 | 85.73 | 88.66 | 454,402 | +2.74(+3.19%) |
Jan 24, 2013 | 85.92 | 86.73 | 85.68 | 85.91 | 290,677 | +0.13(+0.15%) |
Jan 23, 2013 | 84.45 | 86.24 | 84.44 | 85.79 | 250,693 | +0.74(+0.87%) |
Jan 22, 2013 | 84.79 | 85.23 | 84.56 | 85.05 | 164,313 | +0.05(+0.06%) |
Jan 18, 2013 | 84.79 | 85.12 | 84.00 | 85.00 | 190,019 | +0.18(+0.22%) |
Jan 17, 2013 | 83.88 | 85.19 | 83.83 | 84.81 | 306,452 | +1.30(+1.56%) |
Jan 16, 2013 | 83.24 | 83.73 | 82.68 | 83.51 | 157,532 | +0.05(+0.06%) |
Jan 15, 2013 | 82.90 | 84.19 | 82.90 | 83.46 | 336,959 | +0.13(+0.15%) |
Jan 14, 2013 | 83.18 | 83.54 | 82.93 | 83.34 | 188,493 | +0.04(+0.05%) |
Jan 11, 2013 | 83.52 | 83.59 | 82.90 | 83.30 | 273,134 | -0.11(-0.13%) |
Jan 10, 2013 | 83.25 | 83.45 | 83.06 | 83.40 | 365,337 | +0.76(+0.92%) |
Jan 09, 2013 | 83.22 | 83.44 | 82.46 | 82.64 | 288,243 | -0.39(-0.47%) |
Jan 08, 2013 | 82.81 | 83.21 | 82.44 | 83.03 | 215,524 | +0.31(+0.37%) |
Jan 07, 2013 | 83.49 | 83.50 | 82.47 | 82.72 | 390,766 | -1.22(-1.45%) |
Jan 04, 2013 | 83.68 | 84.63 | 83.40 | 83.93 | 251,009 | +0.41(+0.49%) |
Jan 03, 2013 | 83.09 | 84.08 | 82.86 | 83.53 | 418,251 | +0.37(+0.44%) |
Jan 02, 2013 | 82.11 | 83.17 | 80.97 | 83.16 | 308,691 | +2.19(+2.71%) |
Dec 31, 2012 | 79.37 | 81.29 | 79.30 | 80.97 | 210,220 | +1.46(+1.83%) |
Dec 28, 2012 | 79.50 | 80.33 | 79.38 | 79.51 | 173,326 | -0.62(-0.77%) |
Dec 27, 2012 | 80.39 | 80.96 | 79.59 | 80.13 | 185,544 | -0.30(-0.37%) |
Dec 26, 2012 | 81.17 | 81.39 | 80.43 | 80.43 | 108,978 | -0.72(-0.89%) |
Dec 24, 2012 | 80.96 | 81.54 | 80.59 | 81.15 | 116,102 | +0.04(+0.05%) |
Dec 21, 2012 | 80.64 | 81.12 | 80.00 | 81.11 | 752,607 | -0.84(-1.03%) |
Dec 20, 2012 | 81.54 | 82.36 | 81.41 | 81.95 | 215,901 | +0.31(+0.38%) |
Dec 19, 2012 | 82.81 | 83.83 | 80.17 | 81.65 | 732,120 | -1.57(-1.89%) |
Dec 18, 2012 | 81.23 | 83.23 | 80.99 | 83.22 | 365,077 | +2.03(+2.50%) |
Dec 17, 2012 | 79.49 | 81.19 | 79.49 | 81.19 | 200,901 | +1.91(+2.41%) |
Dec 14, 2012 | 79.91 | 79.99 | 79.14 | 79.28 | 310,789 | -0.43(-0.55%) |
Dec 13, 2012 | 80.57 | 81.01 | 79.24 | 79.71 | 257,321 | -1.02(-1.27%) |
Dec 12, 2012 | 81.44 | 81.89 | 80.55 | 80.74 | 140,025 | -0.23(-0.29%) |
Dec 11, 2012 | 79.82 | 81.02 | 79.82 | 80.97 | 225,846 | +1.32(+1.66%) |
Dec 10, 2012 | 78.53 | 79.90 | 78.43 | 79.65 | 332,615 | +0.71(+0.91%) |
Dec 07, 2012 | 78.53 | 79.03 | 77.77 | 78.93 | 205,046 | +0.69(+0.88%) |
Dec 06, 2012 | 78.49 | 78.70 | 77.79 | 78.25 | 259,277 | -0.23(-0.30%) |
Dec 05, 2012 | 78.79 | 79.46 | 77.62 | 78.48 | 213,097 | -0.08(-0.10%) |
Dec 04, 2012 | 78.70 | 79.40 | 77.92 | 78.55 | 202,171 | -0.66(-0.83%) |
Nov 30, 2012 | 78.86 | 79.62 | 78.03 | 79.21 | 342,921 | +0.63(+0.80%) |
Nov 29, 2012 | 77.27 | 78.90 | 76.80 | 78.58 | 261,702 | +1.62(+2.11%) |
Nov 28, 2012 | 75.70 | 77.06 | 74.69 | 76.96 | 273,976 | +1.27(+1.68%) |
Nov 27, 2012 | 75.48 | 75.84 | 74.08 | 75.69 | 155,084 | +0.07(+0.09%) |
Nov 26, 2012 | 75.51 | 76.06 | 75.07 | 75.62 | 124,395 | +0.05(+0.06%) |
Nov 23, 2012 | 74.83 | 75.64 | 73.46 | 75.57 | 55,224 | +1.30(+1.76%) |
Nov 21, 2012 | 74.37 | 74.73 | 73.59 | 74.27 | 115,161 | +0.12(+0.16%) |
Nov 20, 2012 | 73.60 | 74.36 | 73.24 | 74.15 | 153,501 | +0.17(+0.23%) |
Nov 19, 2012 | 73.39 | 74.10 | 72.95 | 73.98 | 159,245 | +1.55(+2.13%) |
Nov 16, 2012 | 71.10 | 72.54 | 70.48 | 72.43 | 239,153 | +1.41(+1.99%) |
Nov 15, 2012 | 71.41 | 71.79 | 70.08 | 71.02 | 136,954 | -0.56(-0.78%) |
Nov 14, 2012 | 73.38 | 74.21 | 71.24 | 71.58 | 170,721 | -1.35(-1.85%) |
Nov 13, 2012 | 72.14 | 73.36 | 71.77 | 72.93 | 228,003 | -0.02(-0.03%) |
Nov 12, 2012 | 73.27 | 73.51 | 72.39 | 72.95 | 133,153 | -0.22(-0.30%) |
Nov 09, 2012 | 73.15 | 73.82 | 72.91 | 73.17 | 229,625 | -0.57(-0.77%) |
Nov 08, 2012 | 75.21 | 75.21 | 73.38 | 73.74 | 225,951 | -1.34(-1.78%) |
Nov 07, 2012 | 75.65 | 76.58 | 74.91 | 75.08 | 202,939 | -1.99(-2.59%) |
Nov 06, 2012 | 76.71 | 77.17 | 76.07 | 77.08 | 178,711 | +0.63(+0.82%) |
Nov 05, 2012 | 75.62 | 76.64 | 74.98 | 76.45 | 154,311 | +0.72(+0.95%) |
Nov 02, 2012 | 77.07 | 77.13 | 75.72 | 75.73 | 508,108 | -1.05(-1.37%) |
Nov 01, 2012 | 75.06 | 77.73 | 74.32 | 76.78 | 540,265 | +1.89(+2.52%) |
Oct 31, 2012 | 71.90 | 75.59 | 71.75 | 74.89 | 499,564 | +2.48(+3.42%) |
Oct 26, 2012 | 73.15 | 72.41 | 72.41 | 72.41 | 291,699 | -0.79(-1.08%) |
Oct 25, 2012 | 73.54 | 73.70 | 72.55 | 73.20 | 347,397 | +0.39(+0.53%) |
Oct 24, 2012 | 73.28 | 73.50 | 72.35 | 72.82 | 200,408 | +0.00(+0.00%) |
Oct 23, 2012 | 73.14 | 73.18 | 72.33 | 72.82 | 348,024 | -1.36(-1.83%) |
Oct 19, 2012 | 75.42 | 75.84 | 73.23 | 74.18 | 231,777 | -1.69(-2.22%) |
Oct 18, 2012 | 74.17 | 75.98 | 74.17 | 75.86 | 305,183 | +1.59(+2.14%) |
Oct 17, 2012 | 73.05 | 74.54 | 72.62 | 74.27 | 237,272 | +1.28(+1.76%) |
Oct 16, 2012 | 73.31 | 73.73 | 72.39 | 72.99 | 155,460 | +0.10(+0.13%) |
Oct 15, 2012 | 72.39 | 73.17 | 72.28 | 72.89 | 244,545 | +0.66(+0.91%) |
Oct 12, 2012 | 73.07 | 73.75 | 71.76 | 72.24 | 183,766 | -0.74(-1.02%) |
Oct 11, 2012 | 72.59 | 73.74 | 72.43 | 72.98 | 221,289 | +1.19(+1.66%) |
Oct 10, 2012 | 73.54 | 73.54 | 71.69 | 71.79 | 245,449 | -1.55(-2.11%) |
Oct 09, 2012 | 74.84 | 74.84 | 73.07 | 73.34 | 241,115 | -1.52(-2.03%) |
Oct 08, 2012 | 74.47 | 75.39 | 74.44 | 74.86 | 205,116 | -0.03(-0.04%) |
Oct 05, 2012 | 74.99 | 75.41 | 74.47 | 74.89 | 356,230 | +0.31(+0.41%) |
Oct 04, 2012 | 75.25 | 75.61 | 74.25 | 74.58 | 316,353 | -0.25(-0.33%) |
Oct 03, 2012 | 74.89 | 75.91 | 74.31 | 74.83 | 235,649 | +0.20(+0.27%) |
Oct 02, 2012 | 74.51 | 75.22 | 74.14 | 74.63 | 211,904 | +0.39(+0.52%) |
Oct 01, 2012 | 73.78 | 75.09 | 73.60 | 74.24 | 325,974 | +0.69(+0.94%) |
Sep 28, 2012 | 74.04 | 74.04 | 73.08 | 73.55 | 201,260 | -1.01(-1.36%) |
Sep 27, 2012 | 74.57 | 74.97 | 74.06 | 74.56 | 182,060 | +0.43(+0.58%) |
Sep 26, 2012 | 74.72 | 74.92 | 73.62 | 74.13 | 299,207 | -0.23(-0.31%) |
Sep 25, 2012 | 76.91 | 76.95 | 74.35 | 74.36 | 254,349 | -2.07(-2.71%) |
Sep 24, 2012 | 75.91 | 76.93 | 75.15 | 76.43 | 246,854 | -0.11(-0.14%) |
Sep 21, 2012 | 78.42 | 78.63 | 76.47 | 76.54 | 581,311 | -0.52(-0.68%) |
Sep 20, 2012 | 77.81 | 77.95 | 76.83 | 77.06 | 282,047 | -1.45(-1.84%) |
Sep 19, 2012 | 77.94 | 78.86 | 77.66 | 78.50 | 209,334 | +0.69(+0.89%) |
Sep 18, 2012 | 78.15 | 78.76 | 77.22 | 77.81 | 396,719 | -0.45(-0.58%) |
Sep 17, 2012 | 80.16 | 80.26 | 78.09 | 78.26 | 373,592 | -2.48(-3.07%) |
Sep 14, 2012 | 77.34 | 81.50 | 76.88 | 80.74 | 852,090 | +3.90(+5.08%) |
Sep 13, 2012 | 73.63 | 76.98 | 73.32 | 76.83 | 461,692 | +3.21(+4.36%) |
Sep 12, 2012 | 72.35 | 73.65 | 72.06 | 73.63 | 182,703 | +1.50(+2.08%) |
Sep 11, 2012 | 71.81 | 72.36 | 71.53 | 72.12 | 125,904 | +0.42(+0.59%) |
Sep 10, 2012 | 72.13 | 72.64 | 71.57 | 71.70 | 164,263 | -0.54(-0.75%) |
Sep 07, 2012 | 71.27 | 72.59 | 71.09 | 72.24 | 235,441 | +1.10(+1.54%) |
Sep 06, 2012 | 69.38 | 71.24 | 69.34 | 71.14 | 352,391 | +2.16(+3.13%) |
Sep 05, 2012 | 69.88 | 70.06 | 68.30 | 68.98 | 357,762 | -1.04(-1.49%) |
Sep 04, 2012 | 69.37 | 70.32 | 68.59 | 70.02 | 285,598 | +0.54(+0.78%) |
Aug 31, 2012 | 68.95 | 69.69 | 68.36 | 69.48 | 352,638 | +0.98(+1.43%) |
Aug 30, 2012 | 68.66 | 69.08 | 68.23 | 68.50 | 249,523 | -0.84(-1.21%) |
Aug 29, 2012 | 68.43 | 69.58 | 67.95 | 69.34 | 316,069 | +0.67(+0.98%) |
Aug 27, 2012 | 69.00 | 69.14 | 68.06 | 68.67 | 257,608 | -0.21(-0.31%) |
Aug 24, 2012 | 68.60 | 69.21 | 68.21 | 68.88 | 261,578 | -0.06(-0.08%) |
Aug 23, 2012 | 68.50 | 69.29 | 68.22 | 68.94 | 435,854 | +0.06(+0.08%) |
Aug 22, 2012 | 68.04 | 68.98 | 67.45 | 68.88 | 432,842 | +0.73(+1.07%) |
Aug 21, 2012 | 68.07 | 69.41 | 67.66 | 68.15 | 509,411 | +0.12(+0.17%) |
Aug 20, 2012 | 68.84 | 69.17 | 67.68 | 68.03 | 361,952 | -1.16(-1.67%) |
Aug 17, 2012 | 68.59 | 69.36 | 68.44 | 69.19 | 234,463 | +0.71(+1.04%) |
Aug 16, 2012 | 68.45 | 68.85 | 67.51 | 68.47 | 253,335 | +0.21(+0.31%) |
Aug 15, 2012 | 67.09 | 68.48 | 67.09 | 68.26 | 186,795 | +0.97(+1.45%) |
Aug 14, 2012 | 68.29 | 68.29 | 67.01 | 67.29 | 420,903 | -0.61(-0.89%) |
Aug 13, 2012 | 67.27 | 67.97 | 67.27 | 67.89 | 500,996 | +0.25(+0.37%) |
Aug 10, 2012 | 67.34 | 67.87 | 67.01 | 67.64 | 347,815 | -0.09(-0.13%) |
Aug 09, 2012 | 67.61 | 67.89 | 67.03 | 67.73 | 512,741 | +0.21(+0.31%) |
Aug 08, 2012 | 65.53 | 67.76 | 64.37 | 67.52 | 524,240 | +1.35(+2.04%) |
Aug 07, 2012 | 65.07 | 66.61 | 65.07 | 66.17 | 337,973 | +1.18(+1.82%) |
Aug 06, 2012 | 65.01 | 65.92 | 64.71 | 64.99 | 269,987 | +0.18(+0.28%) |
Aug 03, 2012 | 63.75 | 65.83 | 63.60 | 64.80 | 374,828 | +2.50(+4.02%) |
Aug 02, 2012 | 62.23 | 62.95 | 61.31 | 62.30 | 645,887 | -0.26(-0.42%) |
Aug 01, 2012 | 63.01 | 64.47 | 59.14 | 62.56 | 1,475,286 | -1.69(-2.62%) |
Jul 31, 2012 | 64.11 | 64.65 | 63.60 | 64.24 | 506,212 | -0.14(-0.22%) |
Jul 30, 2012 | 65.26 | 65.48 | 63.95 | 64.39 | 393,010 | -0.89(-1.36%) |
Jul 27, 2012 | 64.19 | 65.82 | 63.71 | 65.27 | 549,371 | +1.67(+2.62%) |
Jul 26, 2012 | 64.06 | 64.43 | 63.15 | 63.61 | 309,317 | +0.93(+1.49%) |
Jul 25, 2012 | 63.03 | 63.57 | 61.81 | 62.67 | 382,442 | -0.14(-0.23%) |
Jul 24, 2012 | 65.07 | 65.07 | 62.09 | 62.82 | 650,279 | -2.19(-3.36%) |
Jul 23, 2012 | 65.84 | 65.86 | 63.77 | 65.00 | 500,737 | -2.55(-3.78%) |
Jul 20, 2012 | 69.23 | 69.23 | 67.49 | 67.56 | 208,286 | -2.23(-3.20%) |
Jul 19, 2012 | 68.10 | 70.18 | 67.91 | 69.79 | 252,680 | +1.60(+2.34%) |
Jul 18, 2012 | 67.66 | 68.40 | 67.55 | 68.19 | 577,439 | +0.22(+0.33%) |
Jul 17, 2012 | 67.36 | 68.00 | 66.07 | 67.97 | 199,126 | +0.89(+1.32%) |
Jul 16, 2012 | 67.53 | 67.61 | 66.46 | 67.09 | 172,390 | -0.84(-1.23%) |
Jul 13, 2012 | 66.60 | 67.92 | 66.55 | 67.92 | 544,562 | +1.40(+2.10%) |
Jul 12, 2012 | 65.83 | 66.87 | 64.91 | 66.53 | 265,080 | -0.04(-0.06%) |
Jul 11, 2012 | 66.93 | 67.78 | 66.28 | 66.57 | 222,005 | -0.41(-0.62%) |
Jul 10, 2012 | 67.58 | 68.74 | 66.60 | 66.98 | 770,715 | +0.18(+0.27%) |
Jul 09, 2012 | 66.55 | 66.88 | 65.51 | 66.80 | 330,421 | +0.15(+0.23%) |
Jul 06, 2012 | 67.27 | 67.29 | 66.34 | 66.64 | 242,024 | -1.67(-2.44%) |
Jul 05, 2012 | 68.70 | 69.16 | 67.69 | 68.31 | 236,195 | -0.68(-0.99%) |
Jul 03, 2012 | 67.36 | 69.65 | 67.33 | 68.99 | 177,583 | +1.73(+2.58%) |
Jul 02, 2012 | 67.79 | 68.36 | 66.39 | 67.26 | 246,925 | -0.53(-0.78%) |
Jun 29, 2012 | 67.50 | 68.67 | 67.24 | 67.79 | 437,221 | +1.88(+2.85%) |
Jun 28, 2012 | 64.89 | 65.95 | 63.55 | 65.91 | 334,468 | +0.38(+0.57%) |
Jun 27, 2012 | 65.42 | 65.71 | 64.69 | 65.53 | 502,345 | +0.38(+0.58%) |
Jun 26, 2012 | 65.06 | 65.47 | 64.53 | 65.16 | 485,015 | +0.17(+0.27%) |
Jun 25, 2012 | 65.93 | 65.95 | 64.47 | 64.99 | 253,531 | -2.27(-3.38%) |
Jun 22, 2012 | 67.63 | 68.07 | 66.53 | 67.26 | 761,381 | -0.05(-0.07%) |
Jun 21, 2012 | 70.65 | 71.00 | 67.10 | 67.31 | 374,877 | -3.45(-4.87%) |
Jun 20, 2012 | 70.30 | 71.23 | 69.43 | 70.76 | 285,126 | +0.24(+0.34%) |
Jun 19, 2012 | 69.24 | 70.83 | 69.00 | 70.52 | 403,539 | +1.68(+2.43%) |
Jun 18, 2012 | 67.61 | 68.94 | 67.09 | 68.84 | 211,074 | +0.77(+1.13%) |
Jun 15, 2012 | 67.30 | 68.18 | 66.76 | 68.07 | 550,621 | +1.19(+1.79%) |
Jun 14, 2012 | 66.28 | 67.42 | 66.13 | 66.87 | 466,711 | +0.90(+1.36%) |
Jun 13, 2012 | 67.59 | 67.98 | 65.68 | 65.98 | 285,697 | -1.90(-2.80%) |
Jun 12, 2012 | 66.54 | 67.94 | 66.17 | 67.88 | 273,475 | +1.82(+2.76%) |
Jun 11, 2012 | 68.89 | 68.89 | 66.00 | 66.05 | 191,068 | -1.98(-2.92%) |
Jun 08, 2012 | 67.38 | 68.05 | 66.52 | 68.04 | 210,804 | +0.43(+0.64%) |
Jun 07, 2012 | 68.24 | 68.95 | 67.04 | 67.61 | 250,522 | -0.06(-0.09%) |
Jun 06, 2012 | 66.31 | 68.10 | 66.24 | 67.66 | 351,968 | +2.13(+3.25%) |
Jun 05, 2012 | 63.92 | 65.60 | 63.37 | 65.53 | 553,007 | +1.42(+2.21%) |
Jun 04, 2012 | 66.78 | 67.21 | 63.72 | 64.12 | 521,994 | -2.23(-3.37%) |
Jun 01, 2012 | 67.97 | 68.28 | 66.31 | 66.35 | 398,451 | -3.49(-4.99%) |
May 31, 2012 | 69.22 | 70.48 | 68.50 | 69.84 | 356,770 | +0.35(+0.50%) |
May 30, 2012 | 70.44 | 70.56 | 68.68 | 69.49 | 320,343 | -2.02(-2.83%) |
May 29, 2012 | 70.45 | 71.70 | 69.89 | 71.52 | 221,097 | +1.93(+2.77%) |
May 25, 2012 | 69.23 | 70.30 | 69.22 | 69.59 | 211,293 | +0.06(+0.08%) |
May 24, 2012 | 69.85 | 70.02 | 68.73 | 69.53 | 367,081 | -0.22(-0.32%) |
May 23, 2012 | 68.15 | 70.01 | 67.30 | 69.75 | 276,536 | +0.69(+1.00%) |
May 22, 2012 | 68.68 | 70.03 | 68.61 | 69.06 | 224,861 | +0.64(+0.93%) |
May 21, 2012 | 67.69 | 68.82 | 66.85 | 68.42 | 498,193 | +0.86(+1.27%) |
May 18, 2012 | 67.76 | 68.92 | 67.21 | 67.57 | 409,463 | +0.19(+0.29%) |
May 17, 2012 | 69.72 | 69.72 | 67.37 | 67.37 | 393,609 | -2.46(-3.52%) |
May 16, 2012 | 72.54 | 72.97 | 69.72 | 69.83 | 652,324 | -2.46(-3.40%) |
May 15, 2012 | 72.26 | 72.88 | 71.68 | 72.29 | 439,155 | -0.10(-0.13%) |
May 14, 2012 | 73.79 | 74.44 | 72.13 | 72.38 | 329,543 | -2.64(-3.52%) |
May 11, 2012 | 73.48 | 75.49 | 72.68 | 75.02 | 234,481 | +0.71(+0.96%) |
May 10, 2012 | 75.28 | 75.53 | 73.51 | 74.31 | 347,938 | -0.23(-0.31%) |
May 09, 2012 | 74.35 | 75.23 | 72.83 | 74.54 | 282,891 | -0.73(-0.97%) |
May 08, 2012 | 74.98 | 75.43 | 73.70 | 75.27 | 343,038 | -0.61(-0.80%) |
May 07, 2012 | 76.41 | 76.93 | 75.60 | 75.88 | 477,963 | -1.02(-1.32%) |
May 04, 2012 | 79.47 | 79.47 | 76.76 | 76.90 | 527,492 | -3.01(-3.76%) |
May 03, 2012 | 81.81 | 82.04 | 79.78 | 79.90 | 399,041 | -1.85(-2.27%) |
May 02, 2012 | 79.62 | 84.01 | 76.87 | 81.76 | 930,147 | +4.29(+5.54%) |
May 01, 2012 | 76.87 | 78.69 | 76.15 | 77.46 | 563,743 | +0.65(+0.85%) |
Apr 30, 2012 | 77.96 | 78.35 | 76.56 | 76.81 | 252,233 | -1.26(-1.61%) |
Apr 27, 2012 | 78.38 | 78.47 | 77.57 | 78.07 | 517,793 | -0.24(-0.31%) |
Apr 26, 2012 | 77.45 | 78.55 | 77.01 | 78.31 | 302,334 | +0.70(+0.90%) |
Apr 25, 2012 | 77.94 | 78.26 | 76.66 | 77.61 | 284,056 | +1.06(+1.38%) |
Apr 24, 2012 | 76.04 | 77.06 | 75.41 | 76.55 | 168,053 | +0.71(+0.94%) |
Apr 23, 2012 | 75.78 | 76.00 | 74.61 | 75.84 | 203,910 | -1.23(-1.60%) |
Apr 20, 2012 | 76.70 | 77.64 | 76.42 | 77.07 | 201,307 | +0.89(+1.17%) |
Apr 19, 2012 | 76.75 | 78.24 | 75.80 | 76.17 | 236,664 | -0.51(-0.66%) |
Apr 18, 2012 | 77.21 | 77.46 | 76.26 | 76.68 | 233,537 | -1.12(-1.44%) |
Apr 17, 2012 | 76.38 | 78.61 | 76.38 | 77.81 | 229,419 | +2.24(+2.96%) |
Apr 16, 2012 | 77.29 | 77.64 | 75.40 | 75.57 | 368,478 | -1.16(-1.52%) |
Apr 13, 2012 | 78.13 | 78.37 | 76.66 | 76.73 | 231,049 | -1.64(-2.10%) |
Apr 12, 2012 | 76.22 | 78.48 | 76.22 | 78.37 | 253,732 | +2.31(+3.03%) |
Apr 11, 2012 | 75.83 | 76.46 | 75.13 | 76.07 | 181,404 | +1.32(+1.76%) |
Apr 10, 2012 | 76.65 | 77.06 | 74.64 | 74.75 | 410,799 | -1.90(-2.48%) |
Apr 09, 2012 | 76.97 | 77.14 | 76.43 | 76.65 | 351,717 | -1.83(-2.33%) |
Apr 05, 2012 | 78.46 | 78.88 | 78.29 | 78.48 | 328,623 | -0.34(-0.43%) |
Apr 04, 2012 | 78.94 | 79.17 | 78.45 | 78.82 | 392,669 | -1.10(-1.37%) |
Apr 03, 2012 | 80.19 | 80.76 | 79.29 | 79.91 | 291,545 | -0.55(-0.68%) |
Apr 02, 2012 | 79.72 | 81.38 | 79.46 | 80.46 | 226,600 | +0.41(+0.52%) |
Mar 30, 2012 | 80.42 | 80.49 | 79.44 | 80.05 | 195,168 | +0.36(+0.45%) |
Mar 29, 2012 | 79.39 | 79.91 | 78.95 | 79.69 | 350,544 | -0.59(-0.73%) |
Mar 28, 2012 | 81.05 | 81.35 | 79.30 | 80.28 | 245,171 | -0.89(-1.10%) |
Mar 27, 2012 | 81.56 | 82.05 | 80.77 | 81.17 | 321,367 | -0.14(-0.18%) |
Mar 26, 2012 | 81.61 | 82.02 | 80.84 | 81.31 | 513,057 | +0.66(+0.82%) |
Mar 23, 2012 | 80.29 | 80.99 | 79.58 | 80.65 | 250,787 | +0.27(+0.33%) |
Mar 22, 2012 | 80.99 | 81.14 | 79.12 | 80.38 | 287,991 | -1.47(-1.80%) |
Mar 21, 2012 | 82.46 | 83.05 | 81.40 | 81.85 | 155,621 | -0.27(-0.33%) |
Mar 20, 2012 | 82.53 | 82.73 | 81.57 | 82.12 | 210,580 | -1.34(-1.60%) |
Mar 19, 2012 | 83.26 | 83.93 | 82.56 | 83.46 | 234,994 | -0.21(-0.25%) |
Mar 16, 2012 | 83.39 | 84.09 | 82.88 | 83.67 | 341,526 | +0.30(+0.36%) |
Mar 15, 2012 | 81.57 | 83.46 | 80.93 | 83.37 | 277,684 | +2.03(+2.49%) |
Mar 14, 2012 | 82.83 | 83.43 | 80.62 | 81.34 | 408,539 | -1.69(-2.04%) |
Mar 13, 2012 | 80.57 | 83.26 | 80.26 | 83.03 | 418,197 | +2.81(+3.50%) |
Mar 12, 2012 | 79.60 | 80.54 | 79.28 | 80.23 | 330,028 | +0.61(+0.77%) |
Mar 09, 2012 | 79.40 | 80.62 | 78.59 | 79.61 | 462,151 | +0.17(+0.22%) |
Mar 08, 2012 | 77.48 | 79.81 | 77.02 | 79.44 | 405,763 | +2.63(+3.43%) |
Mar 07, 2012 | 77.12 | 77.68 | 76.55 | 76.81 | 257,468 | +0.05(+0.06%) |
Mar 06, 2012 | 77.68 | 77.68 | 75.37 | 76.76 | 493,508 | -2.46(-3.11%) |
Mar 05, 2012 | 78.97 | 79.81 | 78.85 | 79.22 | 239,670 | -0.33(-0.41%) |
Mar 02, 2012 | 80.48 | 80.75 | 79.31 | 79.55 | 556,575 | -1.24(-1.53%) |