Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 125.20 | 125.78 | 121.20 | 122.00 | 669,462 | -3.20(-2.56%) |
Apr 29, 2013 | 129.00 | 130.00 | 125.00 | 125.20 | 533,021 | -2.40(-1.88%) |
Apr 26, 2013 | 128.40 | 129.40 | 126.40 | 127.60 | 653,068 | -1.80(-1.39%) |
Apr 25, 2013 | 128.80 | 133.20 | 127.60 | 129.40 | 523,934 | +1.60(+1.25%) |
Apr 24, 2013 | 128.00 | 129.90 | 125.40 | 127.80 | 0 | +0.60(+0.47%) |
Apr 23, 2013 | 125.60 | 129.20 | 125.60 | 127.20 | 326,940 | +1.20(+0.95%) |
Apr 22, 2013 | 127.60 | 129.00 | 125.40 | 126.00 | 318,258 | -1.20(-0.94%) |
Apr 19, 2013 | 124.40 | 127.80 | 123.20 | 127.20 | 439,429 | +4.80(+3.92%) |
Apr 18, 2013 | 127.00 | 127.80 | 121.40 | 122.40 | 443,277 | -5.40(-4.23%) |
Apr 17, 2013 | 127.20 | 130.20 | 126.00 | 127.80 | 491,542 | +0.20(+0.16%) |
Apr 16, 2013 | 126.60 | 130.60 | 124.20 | 127.60 | 445,556 | +2.00(+1.59%) |
Apr 15, 2013 | 129.00 | 133.20 | 124.60 | 125.60 | 693,428 | -5.40(-4.12%) |
Apr 12, 2013 | 126.60 | 131.10 | 123.80 | 131.00 | 957,586 | +2.40(+1.87%) |
Apr 11, 2013 | 123.80 | 131.00 | 123.00 | 128.60 | 1,166,247 | +6.40(+5.24%) |
Apr 10, 2013 | 118.60 | 124.40 | 118.60 | 122.20 | 634,267 | +3.40(+2.86%) |
Apr 09, 2013 | 120.80 | 122.20 | 118.20 | 118.80 | 359,356 | -2.00(-1.66%) |
Apr 08, 2013 | 121.00 | 122.00 | 117.60 | 120.80 | 504,472 | -0.60(-0.49%) |
Apr 05, 2013 | 112.60 | 121.80 | 112.00 | 121.40 | 706,434 | +6.80(+5.93%) |
Apr 04, 2013 | 111.00 | 114.80 | 110.20 | 114.60 | 316,520 | +3.60(+3.24%) |
Apr 03, 2013 | 111.80 | 113.70 | 109.40 | 111.00 | 682,170 | -1.40(-1.25%) |
Apr 02, 2013 | 116.80 | 117.80 | 109.60 | 112.40 | 983,689 | -6.80(-5.70%) |
Apr 01, 2013 | 122.20 | 123.20 | 118.20 | 119.20 | 586,338 | -3.20(-2.61%) |
Mar 28, 2013 | 123.80 | 127.20 | 121.00 | 122.40 | 929,564 | -1.78(-1.43%) |
Mar 27, 2013 | 120.00 | 125.80 | 119.60 | 124.18 | 960,570 | +2.98(+2.46%) |
Mar 26, 2013 | 118.80 | 123.80 | 117.20 | 121.20 | 1,119,710 | +1.20(+1.00%) |
Mar 25, 2013 | 114.60 | 121.00 | 114.40 | 120.00 | 1,043,056 | +5.20(+4.53%) |
Mar 22, 2013 | 108.20 | 114.80 | 108.20 | 114.80 | 848,980 | +6.40(+5.90%) |
Mar 21, 2013 | 108.20 | 108.80 | 106.80 | 108.40 | 366,219 | +0.80(+0.74%) |
Mar 20, 2013 | 106.00 | 108.60 | 105.00 | 107.60 | 309,841 | +2.00(+1.89%) |
Mar 19, 2013 | 111.00 | 112.20 | 104.60 | 105.60 | 734,047 | -4.00(-3.65%) |
Mar 18, 2013 | 105.00 | 112.00 | 104.80 | 109.60 | 561,859 | +1.80(+1.67%) |
Mar 15, 2013 | 106.60 | 110.80 | 105.00 | 107.80 | 1,118,887 | +6.20(+6.10%) |
Mar 14, 2013 | 105.00 | 106.00 | 100.80 | 101.60 | 580,498 | -4.00(-3.79%) |
Mar 13, 2013 | 105.20 | 107.00 | 104.40 | 105.60 | 333,537 | +0.60(+0.57%) |
Mar 12, 2013 | 108.00 | 109.20 | 103.80 | 105.00 | 563,537 | -3.20(-2.96%) |
Mar 11, 2013 | 109.00 | 112.00 | 106.61 | 108.20 | 594,486 | -1.60(-1.46%) |
Mar 08, 2013 | 109.20 | 111.60 | 105.60 | 109.80 | 822,904 | +3.40(+3.20%) |
Mar 07, 2013 | 106.20 | 109.40 | 105.20 | 106.40 | 732,897 | +0.50(+0.47%) |
Mar 06, 2013 | 114.60 | 120.20 | 105.20 | 105.90 | 2,098,309 | -6.80(-6.03%) |
Mar 05, 2013 | 110.00 | 115.40 | 109.60 | 112.70 | 1,698,348 | +4.30(+3.97%) |
Mar 04, 2013 | 99.60 | 109.60 | 98.60 | 108.40 | 2,182,114 | +6.40(+6.27%) |
Mar 01, 2013 | 92.50 | 104.40 | 91.60 | 102.00 | 3,110,958 | +11.40(+12.58%) |
Feb 28, 2013 | 94.80 | 98.60 | 89.60 | 90.60 | 5,159,105 | -29.00(-24.25%) |
Feb 27, 2013 | 111.80 | 122.40 | 111.00 | 119.60 | 1,950,675 | +8.60(+7.75%) |
Feb 26, 2013 | 114.00 | 114.00 | 107.90 | 111.00 | 691,100 | -3.40(-2.97%) |
Feb 22, 2013 | 116.80 | 120.00 | 113.20 | 114.40 | 517,947 | -1.60(-1.38%) |
Feb 21, 2013 | 116.20 | 119.60 | 113.20 | 116.00 | 1,048,920 | +4.20(+3.76%) |
Feb 20, 2013 | 119.80 | 120.40 | 110.60 | 111.80 | 738,693 | -6.70(-5.65%) |
Feb 19, 2013 | 120.00 | 123.40 | 117.80 | 118.50 | 856,168 | -0.60(-0.50%) |
Feb 15, 2013 | 119.00 | 121.60 | 116.80 | 119.10 | 1,085,603 | +0.10(+0.08%) |
Feb 14, 2013 | 112.80 | 120.60 | 112.00 | 119.00 | 1,443,872 | +7.50(+6.73%) |
Feb 13, 2013 | 112.40 | 114.20 | 110.20 | 111.50 | 1,336,901 | +5.70(+5.39%) |
Feb 12, 2013 | 108.20 | 111.80 | 105.60 | 105.80 | 455,091 | -1.40(-1.31%) |
Feb 11, 2013 | 108.00 | 110.00 | 107.00 | 107.20 | 380,719 | -1.40(-1.29%) |
Feb 08, 2013 | 107.00 | 110.00 | 106.40 | 108.60 | 458,099 | +2.98(+2.82%) |
Feb 07, 2013 | 108.00 | 110.00 | 104.00 | 105.62 | 354,066 | -2.38(-2.20%) |
Feb 06, 2013 | 103.00 | 108.60 | 102.60 | 108.00 | 476,395 | +3.40(+3.25%) |
Feb 04, 2013 | 112.00 | 112.80 | 104.40 | 104.60 | 613,180 | -8.30(-7.35%) |
Feb 01, 2013 | 109.40 | 115.20 | 108.20 | 112.90 | 945,215 | +2.50(+2.26%) |
Jan 31, 2013 | 105.00 | 110.40 | 104.40 | 110.40 | 749,192 | +5.00(+4.74%) |
Jan 30, 2013 | 107.00 | 107.00 | 103.20 | 105.40 | 423,165 | -0.20(-0.19%) |
Jan 29, 2013 | 108.00 | 108.20 | 104.80 | 105.60 | 365,734 | -2.40(-2.22%) |
Jan 28, 2013 | 106.20 | 108.20 | 105.40 | 108.00 | 587,690 | +2.60(+2.47%) |
Jan 25, 2013 | 104.20 | 107.20 | 103.50 | 105.40 | 797,467 | +1.80(+1.74%) |
Jan 24, 2013 | 100.60 | 105.40 | 99.40 | 103.60 | 970,933 | +1.80(+1.77%) |
Jan 23, 2013 | 97.40 | 101.90 | 96.20 | 101.80 | 611,471 | +5.10(+5.27%) |
Jan 22, 2013 | 99.40 | 100.00 | 95.80 | 96.70 | 423,829 | -2.30(-2.32%) |
Jan 18, 2013 | 102.80 | 103.00 | 98.20 | 99.00 | 337,639 | -2.80(-2.75%) |
Jan 17, 2013 | 101.80 | 103.40 | 101.20 | 101.80 | 322,001 | +1.20(+1.19%) |
Jan 16, 2013 | 103.60 | 104.40 | 99.60 | 100.60 | 722,734 | -4.00(-3.82%) |
Jan 15, 2013 | 105.60 | 106.20 | 103.40 | 104.60 | 508,743 | -0.80(-0.76%) |
Jan 14, 2013 | 107.60 | 111.80 | 104.40 | 105.40 | 979,811 | -1.60(-1.50%) |
Jan 11, 2013 | 105.00 | 107.60 | 102.70 | 107.00 | 577,123 | +3.20(+3.08%) |
Jan 10, 2013 | 103.20 | 105.80 | 98.40 | 103.80 | 696,760 | +2.80(+2.77%) |
Jan 09, 2013 | 105.00 | 105.80 | 100.60 | 101.00 | 419,525 | -3.00(-2.88%) |
Jan 08, 2013 | 105.80 | 107.70 | 103.00 | 104.00 | 538,784 | -2.00(-1.89%) |
Jan 07, 2013 | 105.80 | 109.00 | 102.20 | 106.00 | 843,615 | +0.60(+0.57%) |
Jan 04, 2013 | 103.00 | 106.60 | 102.80 | 105.40 | 700,616 | +3.00(+2.93%) |
Jan 03, 2013 | 99.20 | 104.20 | 99.20 | 102.40 | 662,110 | +3.20(+3.23%) |
Jan 02, 2013 | 99.50 | 101.00 | 98.30 | 99.20 | 603,886 | +1.80(+1.85%) |
Dec 31, 2012 | 95.00 | 98.20 | 94.00 | 97.40 | 344,831 | +1.80(+1.88%) |
Dec 28, 2012 | 96.00 | 96.80 | 92.40 | 95.60 | 245,726 | -1.60(-1.65%) |
Dec 27, 2012 | 98.00 | 98.00 | 94.00 | 97.20 | 400,533 | +1.20(+1.25%) |
Dec 26, 2012 | 94.00 | 97.80 | 93.20 | 96.00 | 396,292 | +3.40(+3.67%) |
Dec 24, 2012 | 96.80 | 98.20 | 91.20 | 92.60 | 250,074 | -3.80(-3.94%) |
Dec 21, 2012 | 94.40 | 96.80 | 88.60 | 96.40 | 730,412 | +0.59(+0.61%) |
Dec 20, 2012 | 98.80 | 101.40 | 95.40 | 95.81 | 505,927 | -1.79(-1.83%) |
Dec 19, 2012 | 101.60 | 103.40 | 96.80 | 97.60 | 602,048 | -2.61(-2.61%) |
Dec 18, 2012 | 95.40 | 101.00 | 95.40 | 100.21 | 638,710 | +4.41(+4.61%) |
Dec 17, 2012 | 99.00 | 100.20 | 93.60 | 95.80 | 745,077 | -2.80(-2.84%) |
Dec 14, 2012 | 97.80 | 102.00 | 96.80 | 98.60 | 923,267 | +2.60(+2.71%) |
Dec 13, 2012 | 92.40 | 99.00 | 92.00 | 96.00 | 1,099,928 | +4.40(+4.80%) |
Dec 12, 2012 | 88.40 | 93.80 | 87.20 | 91.60 | 1,158,707 | +3.40(+3.85%) |
Dec 11, 2012 | 86.60 | 89.00 | 85.60 | 88.20 | 494,724 | +3.20(+3.76%) |
Dec 10, 2012 | 89.00 | 91.40 | 84.40 | 85.00 | 1,109,437 | -8.70(-9.28%) |
Dec 07, 2012 | 77.20 | 95.60 | 76.40 | 93.70 | 2,545,828 | +17.50(+22.97%) |
Dec 06, 2012 | 76.80 | 76.80 | 74.00 | 76.20 | 370,402 | -1.00(-1.30%) |
Dec 05, 2012 | 76.60 | 78.20 | 76.00 | 77.20 | 439,690 | +2.00(+2.66%) |
Dec 04, 2012 | 82.80 | 83.70 | 75.20 | 75.20 | 878,879 | -7.70(-9.29%) |
Nov 30, 2012 | 84.60 | 87.40 | 81.00 | 82.90 | 2,731,599 | -7.90(-8.70%) |
Nov 29, 2012 | 88.40 | 91.80 | 84.20 | 90.80 | 1,796,346 | +2.40(+2.71%) |
Nov 28, 2012 | 81.40 | 88.60 | 78.60 | 88.40 | 1,766,691 | +9.20(+11.62%) |
Nov 27, 2012 | 77.00 | 79.80 | 74.80 | 79.20 | 617,565 | +3.10(+4.07%) |
Nov 26, 2012 | 76.80 | 79.40 | 74.00 | 76.10 | 843,287 | -2.90(-3.67%) |
Nov 23, 2012 | 79.60 | 82.00 | 78.40 | 79.00 | 708,474 | +1.40(+1.80%) |
Nov 21, 2012 | 69.20 | 82.00 | 68.00 | 77.60 | 2,882,331 | +10.20(+15.13%) |
Nov 20, 2012 | 69.00 | 71.40 | 66.40 | 67.40 | 1,545,288 | +5.30(+8.53%) |
Nov 19, 2012 | 61.00 | 63.80 | 60.20 | 62.10 | 1,214,940 | +2.50(+4.19%) |
Nov 16, 2012 | 58.20 | 60.20 | 57.00 | 59.60 | 693,351 | +1.60(+2.76%) |
Nov 15, 2012 | 55.20 | 58.80 | 55.00 | 58.00 | 797,965 | +3.40(+6.23%) |
Nov 14, 2012 | 53.00 | 54.60 | 53.00 | 54.60 | 757,284 | +2.00(+3.80%) |
Nov 13, 2012 | 53.40 | 55.00 | 52.40 | 52.60 | 560,064 | -1.20(-2.23%) |
Nov 12, 2012 | 55.20 | 55.60 | 52.00 | 53.80 | 873,664 | -1.40(-2.54%) |
Nov 09, 2012 | 60.00 | 61.60 | 54.20 | 55.20 | 5,823,947 | -23.20(-29.59%) |
Nov 08, 2012 | 75.40 | 79.20 | 75.40 | 78.40 | 1,116,210 | +3.20(+4.26%) |
Nov 07, 2012 | 78.40 | 78.40 | 74.00 | 75.20 | 1,315,730 | -4.60(-5.76%) |
Nov 06, 2012 | 77.20 | 81.00 | 76.00 | 79.80 | 887,611 | +1.80(+2.31%) |
Nov 05, 2012 | 77.40 | 81.00 | 75.40 | 78.00 | 1,332,512 | +1.40(+1.83%) |
Nov 02, 2012 | 81.20 | 81.60 | 73.60 | 76.60 | 1,417,219 | -4.00(-4.96%) |
Nov 01, 2012 | 84.00 | 84.60 | 80.00 | 80.60 | 423,386 | -1.80(-2.18%) |
Oct 31, 2012 | 90.00 | 90.20 | 80.00 | 82.40 | 2,231,882 | -7.00(-7.83%) |
Oct 26, 2012 | 88.80 | 89.40 | 89.40 | 89.40 | 670,575 | +0.20(+0.22%) |
Oct 25, 2012 | 89.60 | 90.00 | 86.52 | 89.20 | 679,902 | +0.80(+0.90%) |
Oct 24, 2012 | 94.00 | 95.00 | 87.60 | 88.40 | 607,685 | -1.20(-1.34%) |
Oct 23, 2012 | 90.00 | 91.40 | 87.00 | 89.60 | 660,433 | -4.20(-4.48%) |
Oct 19, 2012 | 98.00 | 98.60 | 92.80 | 93.80 | 509,365 | -4.40(-4.48%) |
Oct 18, 2012 | 101.00 | 101.80 | 96.60 | 98.20 | 492,451 | -3.40(-3.35%) |
Oct 17, 2012 | 101.00 | 103.00 | 100.00 | 101.60 | 271,010 | +0.60(+0.59%) |
Oct 16, 2012 | 105.00 | 105.00 | 101.00 | 101.00 | 275,820 | -3.00(-2.88%) |
Oct 15, 2012 | 105.60 | 108.00 | 101.20 | 104.00 | 339,724 | -1.80(-1.70%) |
Oct 12, 2012 | 104.40 | 108.00 | 104.00 | 105.80 | 284,366 | +0.80(+0.76%) |
Oct 11, 2012 | 102.80 | 107.40 | 101.00 | 105.00 | 315,937 | +4.00(+3.96%) |
Oct 10, 2012 | 107.80 | 110.00 | 99.40 | 101.00 | 610,389 | -4.40(-4.17%) |
Oct 09, 2012 | 107.00 | 108.70 | 104.20 | 105.40 | 466,649 | -4.00(-3.66%) |
Oct 08, 2012 | 102.80 | 109.80 | 101.20 | 109.40 | 661,823 | +4.40(+4.19%) |
Oct 05, 2012 | 94.80 | 107.40 | 94.20 | 105.00 | 909,053 | +9.00(+9.38%) |
Oct 04, 2012 | 93.80 | 97.20 | 91.20 | 96.00 | 296,158 | +2.50(+2.67%) |
Oct 03, 2012 | 94.40 | 94.60 | 92.60 | 93.50 | 210,332 | +0.50(+0.54%) |
Oct 02, 2012 | 94.60 | 94.60 | 92.40 | 93.00 | 149,581 | -1.40(-1.48%) |
Oct 01, 2012 | 96.00 | 97.60 | 93.60 | 94.40 | 212,460 | -0.90(-0.94%) |
Sep 28, 2012 | 97.00 | 98.40 | 94.00 | 95.30 | 283,121 | -0.30(-0.31%) |
Sep 27, 2012 | 95.80 | 98.60 | 94.20 | 95.60 | 326,739 | +1.60(+1.70%) |
Sep 26, 2012 | 95.80 | 97.00 | 91.80 | 94.00 | 337,861 | -2.50(-2.59%) |
Sep 25, 2012 | 103.40 | 105.40 | 93.40 | 96.50 | 809,366 | -7.50(-7.21%) |
Sep 24, 2012 | 103.60 | 105.00 | 101.40 | 104.00 | 569,635 | -1.60(-1.52%) |
Sep 21, 2012 | 104.60 | 107.40 | 104.60 | 105.60 | 1,095,369 | +2.60(+2.52%) |
Sep 20, 2012 | 104.40 | 109.40 | 101.20 | 103.00 | 1,562,715 | -3.80(-3.56%) |
Sep 19, 2012 | 96.00 | 107.80 | 95.20 | 106.80 | 2,078,841 | +13.00(+13.86%) |
Sep 18, 2012 | 95.00 | 96.80 | 93.00 | 93.80 | 342,378 | -1.20(-1.26%) |
Sep 17, 2012 | 103.00 | 103.60 | 94.80 | 95.00 | 753,178 | -10.40(-9.87%) |
Sep 14, 2012 | 97.20 | 106.00 | 96.00 | 105.40 | 1,000,843 | +10.20(+10.71%) |
Sep 13, 2012 | 92.80 | 96.20 | 91.00 | 95.20 | 296,397 | +2.00(+2.15%) |
Sep 12, 2012 | 94.20 | 95.60 | 90.00 | 93.20 | 655,950 | +1.00(+1.08%) |
Sep 11, 2012 | 85.40 | 93.40 | 85.00 | 92.20 | 791,905 | +6.80(+7.96%) |
Sep 10, 2012 | 85.40 | 86.40 | 84.60 | 85.40 | 257,088 | +0.00(+0.00%) |
Sep 07, 2012 | 85.00 | 87.20 | 84.40 | 85.40 | 271,915 | +0.90(+1.07%) |
Sep 06, 2012 | 84.00 | 85.80 | 82.70 | 84.50 | 404,796 | +0.90(+1.08%) |
Sep 05, 2012 | 84.80 | 87.20 | 83.20 | 83.60 | 432,796 | -1.20(-1.42%) |
Sep 04, 2012 | 82.20 | 85.40 | 80.00 | 84.80 | 529,689 | +1.80(+2.17%) |
Aug 31, 2012 | 83.00 | 86.00 | 82.40 | 83.00 | 300,376 | -0.80(-0.95%) |
Aug 30, 2012 | 85.60 | 87.20 | 83.20 | 83.80 | 456,109 | -2.40(-2.78%) |
Aug 29, 2012 | 87.80 | 88.40 | 85.20 | 86.20 | 382,588 | -2.00(-2.27%) |
Aug 27, 2012 | 88.40 | 89.40 | 86.40 | 88.20 | 474,860 | -0.60(-0.68%) |
Aug 24, 2012 | 89.60 | 90.00 | 88.20 | 88.80 | 423,042 | -1.50(-1.66%) |
Aug 23, 2012 | 90.60 | 94.00 | 89.80 | 90.30 | 388,034 | -0.50(-0.55%) |
Aug 22, 2012 | 90.00 | 92.80 | 88.60 | 90.80 | 502,716 | +0.00(+0.00%) |
Aug 21, 2012 | 88.60 | 95.60 | 86.80 | 90.80 | 779,230 | -2.20(-2.37%) |
Aug 20, 2012 | 93.60 | 97.60 | 90.00 | 93.00 | 862,334 | -2.00(-2.11%) |
Aug 17, 2012 | 96.60 | 97.20 | 90.20 | 95.00 | 1,976,906 | -5.00(-5.00%) |
Aug 16, 2012 | 103.60 | 104.00 | 99.40 | 100.00 | 1,652,210 | -6.40(-6.02%) |
Aug 15, 2012 | 111.00 | 112.60 | 105.60 | 106.40 | 1,060,075 | -3.80(-3.45%) |
Aug 14, 2012 | 116.40 | 120.00 | 109.20 | 110.20 | 3,114,028 | -40.80(-27.02%) |
Aug 13, 2012 | 155.00 | 161.00 | 145.00 | 151.00 | 1,542,665 | +2.20(+1.48%) |
Aug 10, 2012 | 133.40 | 152.40 | 133.20 | 148.80 | 525,499 | +15.80(+11.88%) |
Aug 09, 2012 | 138.40 | 139.80 | 131.80 | 133.00 | 298,772 | -5.60(-4.04%) |
Aug 08, 2012 | 142.00 | 150.00 | 138.40 | 138.60 | 253,955 | -7.00(-4.81%) |
Aug 07, 2012 | 144.80 | 147.20 | 137.80 | 145.60 | 287,848 | +0.60(+0.41%) |
Aug 06, 2012 | 133.00 | 145.80 | 132.40 | 145.00 | 423,242 | +13.20(+10.02%) |
Aug 03, 2012 | 132.00 | 134.60 | 128.60 | 131.80 | 153,460 | +4.20(+3.29%) |
Aug 02, 2012 | 128.00 | 132.00 | 127.00 | 127.60 | 257,863 | -2.00(-1.54%) |
Aug 01, 2012 | 133.80 | 134.40 | 127.60 | 129.60 | 433,192 | -3.60(-2.70%) |
Jul 31, 2012 | 140.60 | 141.00 | 132.40 | 133.20 | 265,555 | -4.80(-3.48%) |
Jul 30, 2012 | 151.60 | 156.00 | 136.20 | 138.00 | 485,390 | -13.80(-9.09%) |
Jul 27, 2012 | 130.20 | 161.00 | 130.00 | 151.80 | 1,016,650 | +19.60(+14.83%) |
Jul 26, 2012 | 137.60 | 141.40 | 131.00 | 132.20 | 681,612 | -12.60(-8.70%) |
Jul 25, 2012 | 146.00 | 147.00 | 142.40 | 144.80 | 131,980 | +0.00(+0.00%) |
Jul 24, 2012 | 146.40 | 149.80 | 143.20 | 144.80 | 153,543 | -2.80(-1.90%) |
Jul 23, 2012 | 142.80 | 148.40 | 141.20 | 147.60 | 163,775 | -0.40(-0.27%) |
Jul 20, 2012 | 147.00 | 151.60 | 145.90 | 148.00 | 319,551 | +0.00(+0.00%) |
Jul 19, 2012 | 146.00 | 152.20 | 143.20 | 148.00 | 351,986 | +6.60(+4.67%) |
Jul 18, 2012 | 143.60 | 146.00 | 140.40 | 141.40 | 567,171 | -2.80(-1.94%) |
Jul 17, 2012 | 153.80 | 154.80 | 143.40 | 144.20 | 541,354 | -9.20(-6.00%) |
Jul 16, 2012 | 158.20 | 163.20 | 152.20 | 153.40 | 388,075 | -2.40(-1.54%) |
Jul 13, 2012 | 159.60 | 162.00 | 155.40 | 155.80 | 365,947 | -3.80(-2.38%) |
Jul 12, 2012 | 153.00 | 160.20 | 145.00 | 159.60 | 789,641 | +4.20(+2.70%) |
Jul 11, 2012 | 166.20 | 166.20 | 154.40 | 155.40 | 647,015 | -10.80(-6.50%) |
Jul 10, 2012 | 176.40 | 178.40 | 165.00 | 166.20 | 378,784 | -9.60(-5.46%) |
Jul 09, 2012 | 168.00 | 176.60 | 165.60 | 175.80 | 284,449 | +7.00(+4.15%) |
Jul 06, 2012 | 175.20 | 176.40 | 165.00 | 168.80 | 366,342 | -7.60(-4.31%) |
Jul 05, 2012 | 175.60 | 180.00 | 170.20 | 176.40 | 292,777 | +0.60(+0.34%) |
Jul 03, 2012 | 191.80 | 191.80 | 174.40 | 175.80 | 610,205 | -14.40(-7.57%) |
Jul 02, 2012 | 208.60 | 210.00 | 189.60 | 190.20 | 635,715 | -22.40(-10.54%) |
Jun 29, 2012 | 203.00 | 213.40 | 200.00 | 212.60 | 333,724 | +15.60(+7.92%) |
Jun 28, 2012 | 201.40 | 201.50 | 191.80 | 197.00 | 305,875 | -5.60(-2.76%) |
Jun 27, 2012 | 203.40 | 207.40 | 198.10 | 202.60 | 251,367 | -2.40(-1.17%) |
Jun 26, 2012 | 200.00 | 206.60 | 198.20 | 205.00 | 218,261 | +7.20(+3.64%) |
Jun 25, 2012 | 205.20 | 206.80 | 194.80 | 197.80 | 242,330 | -10.20(-4.90%) |
Jun 22, 2012 | 210.80 | 212.40 | 207.40 | 208.00 | 185,731 | -1.98(-0.94%) |
Jun 21, 2012 | 215.20 | 215.60 | 207.20 | 209.98 | 219,841 | -3.42(-1.60%) |
Jun 20, 2012 | 220.00 | 223.60 | 212.00 | 213.40 | 283,862 | -5.20(-2.38%) |
Jun 19, 2012 | 220.20 | 223.00 | 210.20 | 218.60 | 628,757 | -4.40(-1.97%) |
Jun 18, 2012 | 208.40 | 227.80 | 206.60 | 223.00 | 682,611 | +21.80(+10.83%) |
Jun 15, 2012 | 184.40 | 202.80 | 182.00 | 201.20 | 893,318 | +12.60(+6.68%) |
Jun 14, 2012 | 184.80 | 189.20 | 182.60 | 188.60 | 379,966 | -3.40(-1.77%) |
Jun 13, 2012 | 193.60 | 199.60 | 190.20 | 192.00 | 513,478 | -7.00(-3.52%) |
Jun 12, 2012 | 210.80 | 211.00 | 196.40 | 199.00 | 485,027 | -7.80(-3.77%) |
Jun 11, 2012 | 216.80 | 217.60 | 205.20 | 206.80 | 287,792 | -8.40(-3.90%) |
Jun 08, 2012 | 208.40 | 215.40 | 204.60 | 215.20 | 318,649 | +2.80(+1.32%) |
Jun 07, 2012 | 220.00 | 221.00 | 207.00 | 212.40 | 430,878 | -0.20(-0.09%) |
Jun 06, 2012 | 200.00 | 214.80 | 199.60 | 212.60 | 668,427 | +16.90(+8.64%) |
Jun 05, 2012 | 180.00 | 196.00 | 179.00 | 195.70 | 536,829 | +16.70(+9.33%) |
Jun 04, 2012 | 194.00 | 195.80 | 176.00 | 179.00 | 627,758 | -14.80(-7.64%) |
Jun 01, 2012 | 194.40 | 202.00 | 190.60 | 193.80 | 1,167,640 | -19.00(-8.93%) |
May 31, 2012 | 219.00 | 219.00 | 204.00 | 212.80 | 299,203 | -9.20(-4.14%) |
May 30, 2012 | 230.80 | 232.00 | 218.20 | 222.00 | 175,577 | -13.80(-5.85%) |
May 29, 2012 | 240.40 | 243.00 | 231.00 | 235.80 | 155,526 | -5.20(-2.16%) |
May 25, 2012 | 240.00 | 244.00 | 238.00 | 241.00 | 112,823 | +3.20(+1.35%) |
May 24, 2012 | 239.60 | 243.60 | 235.00 | 237.80 | 105,866 | -2.80(-1.16%) |
May 23, 2012 | 233.80 | 248.00 | 232.00 | 240.60 | 177,710 | +1.60(+0.67%) |
May 22, 2012 | 247.60 | 248.60 | 235.20 | 239.00 | 150,480 | -8.80(-3.55%) |
May 21, 2012 | 232.20 | 254.80 | 218.02 | 247.80 | 368,040 | +16.20(+6.99%) |
May 18, 2012 | 249.80 | 250.00 | 226.60 | 231.60 | 298,907 | -16.60(-6.69%) |
May 17, 2012 | 253.20 | 258.00 | 243.20 | 248.20 | 333,172 | -12.80(-4.90%) |
May 16, 2012 | 243.40 | 264.00 | 243.20 | 261.00 | 354,148 | +17.60(+7.23%) |
May 15, 2012 | 297.80 | 298.60 | 240.00 | 243.40 | 1,233,147 | +8.70(+3.71%) |
May 14, 2012 | 204.40 | 243.60 | 201.60 | 234.70 | 811,196 | +36.70(+18.54%) |
May 11, 2012 | 196.20 | 203.20 | 192.60 | 198.00 | 74,649 | +0.60(+0.30%) |
May 10, 2012 | 205.60 | 205.70 | 197.20 | 197.40 | 69,787 | -4.00(-1.99%) |
May 09, 2012 | 204.40 | 208.80 | 200.00 | 201.40 | 60,590 | -5.20(-2.52%) |
May 08, 2012 | 209.40 | 210.00 | 202.00 | 206.60 | 78,119 | -2.60(-1.24%) |
May 07, 2012 | 202.00 | 216.00 | 200.80 | 209.20 | 128,903 | +9.80(+4.91%) |
May 04, 2012 | 206.20 | 210.00 | 196.40 | 199.40 | 127,043 | -6.80(-3.30%) |
May 03, 2012 | 211.60 | 215.60 | 198.60 | 206.20 | 201,215 | -5.40(-2.55%) |
May 02, 2012 | 216.00 | 220.00 | 210.00 | 211.60 | 172,654 | -5.70(-2.62%) |