Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 92.72 | 93.45 | 92.62 | 93.30 | 32,676 | +0.30(+0.32%) |
Apr 29, 2013 | 91.43 | 93.11 | 91.43 | 93.00 | 109,824 | +1.41(+1.54%) |
Apr 26, 2013 | 91.20 | 91.67 | 91.12 | 91.59 | 43,459 | +4.43(+5.08%) |
Apr 25, 2013 | 86.86 | 87.88 | 86.60 | 87.16 | 74,374 | +1.47(+1.72%) |
Apr 24, 2013 | 87.80 | 87.80 | 85.33 | 85.69 | 45,119 | -2.35(-2.67%) |
Apr 23, 2013 | 87.52 | 88.50 | 87.52 | 88.04 | 42,005 | +1.42(+1.64%) |
Apr 22, 2013 | 85.82 | 86.64 | 85.50 | 86.62 | 29,575 | +0.67(+0.78%) |
Apr 19, 2013 | 86.27 | 86.46 | 85.66 | 85.95 | 21,183 | +0.25(+0.29%) |
Apr 18, 2013 | 86.96 | 86.96 | 85.33 | 85.70 | 43,903 | -0.15(-0.17%) |
Apr 17, 2013 | 87.50 | 87.50 | 85.24 | 85.85 | 58,156 | -4.19(-4.65%) |
Apr 16, 2013 | 89.89 | 90.17 | 89.13 | 90.04 | 50,409 | +1.24(+1.40%) |
Apr 15, 2013 | 89.15 | 89.76 | 88.64 | 88.80 | 36,507 | -1.34(-1.49%) |
Apr 12, 2013 | 90.00 | 90.14 | 89.45 | 90.14 | 28,206 | -0.28(-0.31%) |
Apr 11, 2013 | 90.46 | 91.15 | 90.38 | 90.42 | 27,413 | +0.70(+0.78%) |
Apr 10, 2013 | 88.90 | 89.79 | 88.67 | 89.72 | 55,996 | +1.98(+2.26%) |
Apr 09, 2013 | 87.83 | 88.06 | 87.10 | 87.74 | 52,054 | +0.60(+0.69%) |
Apr 08, 2013 | 87.01 | 87.18 | 86.65 | 87.14 | 34,898 | -0.26(-0.30%) |
Apr 05, 2013 | 87.10 | 87.49 | 86.71 | 87.40 | 41,071 | -2.12(-2.37%) |
Apr 04, 2013 | 88.70 | 89.60 | 88.40 | 89.52 | 30,769 | +0.38(+0.43%) |
Apr 03, 2013 | 89.95 | 90.05 | 88.76 | 89.14 | 27,474 | +0.38(+0.43%) |
Apr 02, 2013 | 88.30 | 89.20 | 88.08 | 88.76 | 35,209 | +1.16(+1.32%) |
Apr 01, 2013 | 88.03 | 88.13 | 87.25 | 87.60 | 37,050 | -0.20(-0.23%) |
Mar 28, 2013 | 87.71 | 88.29 | 87.59 | 87.80 | 64,559 | +0.85(+0.98%) |
Mar 27, 2013 | 87.32 | 87.35 | 86.65 | 86.95 | 49,018 | -2.73(-3.04%) |
Mar 26, 2013 | 89.52 | 90.00 | 89.07 | 89.68 | 50,392 | +0.29(+0.32%) |
Mar 25, 2013 | 91.50 | 91.77 | 89.02 | 89.39 | 50,167 | -2.81(-3.05%) |
Mar 22, 2013 | 91.75 | 92.56 | 91.54 | 92.20 | 32,452 | +0.29(+0.31%) |
Mar 21, 2013 | 91.35 | 92.43 | 91.35 | 91.91 | 46,663 | -3.07(-3.23%) |
Mar 20, 2013 | 95.01 | 95.35 | 94.61 | 94.98 | 45,003 | +0.48(+0.51%) |
Mar 19, 2013 | 95.55 | 95.60 | 93.89 | 94.50 | 42,343 | -1.20(-1.25%) |
Mar 18, 2013 | 95.01 | 96.60 | 95.01 | 95.70 | 29,708 | -2.01(-2.06%) |
Mar 15, 2013 | 97.51 | 98.00 | 96.70 | 97.71 | 27,064 | -0.19(-0.19%) |
Mar 14, 2013 | 97.25 | 98.10 | 97.03 | 97.90 | 22,920 | +1.64(+1.70%) |
Mar 13, 2013 | 95.72 | 96.37 | 95.32 | 96.26 | 13,789 | +0.84(+0.88%) |
Mar 12, 2013 | 95.75 | 96.10 | 95.09 | 95.42 | 26,599 | -0.48(-0.50%) |
Mar 11, 2013 | 95.43 | 96.00 | 95.43 | 95.90 | 34,928 | +0.61(+0.64%) |
Mar 08, 2013 | 95.99 | 95.99 | 94.60 | 95.29 | 36,459 | -1.13(-1.17%) |
Mar 07, 2013 | 95.56 | 96.52 | 95.56 | 96.42 | 28,226 | +0.78(+0.82%) |
Mar 06, 2013 | 96.40 | 96.40 | 95.28 | 95.64 | 261,784 | +0.61(+0.64%) |
Mar 05, 2013 | 94.80 | 95.44 | 94.31 | 95.03 | 22,237 | +1.17(+1.25%) |
Mar 04, 2013 | 92.64 | 93.90 | 92.30 | 93.86 | 51,476 | +0.19(+0.20%) |
Mar 01, 2013 | 93.00 | 93.90 | 92.08 | 93.67 | 24,259 | -0.54(-0.57%) |
Feb 28, 2013 | 94.25 | 95.02 | 93.85 | 94.21 | 36,437 | -1.18(-1.24%) |
Feb 27, 2013 | 93.32 | 95.41 | 93.22 | 95.39 | 37,279 | +1.07(+1.13%) |
Feb 26, 2013 | 95.40 | 95.55 | 93.40 | 94.32 | 102,033 | -2.48(-2.56%) |
Feb 25, 2013 | 100.28 | 100.63 | 96.28 | 96.80 | 209,533 | -1.76(-1.79%) |
Feb 22, 2013 | 96.82 | 98.56 | 96.82 | 98.56 | 621,426 | +2.26(+2.35%) |
Feb 21, 2013 | 96.09 | 96.51 | 95.50 | 96.30 | 824,250 | -1.75(-1.78%) |
Feb 20, 2013 | 99.93 | 100.14 | 98.05 | 98.05 | 941,140 | -0.60(-0.61%) |
Feb 19, 2013 | 97.76 | 98.95 | 97.76 | 98.65 | 26,830 | +3.96(+4.18%) |
Feb 15, 2013 | 95.28 | 95.50 | 94.30 | 94.69 | 21,696 | -0.86(-0.90%) |
Feb 14, 2013 | 95.39 | 95.61 | 95.00 | 95.55 | 38,186 | -1.90(-1.95%) |
Feb 13, 2013 | 97.99 | 98.35 | 97.35 | 97.45 | 26,604 | +1.27(+1.32%) |
Feb 12, 2013 | 96.44 | 96.52 | 96.02 | 96.18 | 16,762 | -0.07(-0.07%) |
Feb 11, 2013 | 96.25 | 96.53 | 95.50 | 96.25 | 20,277 | -0.08(-0.08%) |
Feb 08, 2013 | 96.53 | 96.88 | 96.10 | 96.33 | 20,545 | -0.22(-0.23%) |
Feb 07, 2013 | 97.58 | 97.67 | 96.06 | 96.55 | 28,970 | -1.43(-1.46%) |
Feb 06, 2013 | 97.39 | 97.98 | 96.96 | 97.98 | 50,730 | -0.74(-0.75%) |
Feb 04, 2013 | 100.44 | 100.48 | 98.45 | 98.72 | 64,618 | -4.95(-4.77%) |
Feb 01, 2013 | 103.32 | 104.10 | 102.73 | 103.67 | 44,300 | +2.42(+2.39%) |
Jan 31, 2013 | 101.51 | 102.10 | 101.25 | 101.25 | 27,727 | -0.36(-0.35%) |
Jan 30, 2013 | 101.36 | 102.08 | 101.05 | 101.61 | 20,349 | -0.83(-0.81%) |
Jan 29, 2013 | 101.79 | 102.46 | 101.60 | 102.44 | 26,840 | +0.78(+0.77%) |
Jan 28, 2013 | 101.73 | 101.96 | 101.31 | 101.66 | 37,475 | -0.12(-0.12%) |
Jan 25, 2013 | 100.99 | 101.96 | 100.96 | 101.78 | 49,232 | +3.35(+3.40%) |
Jan 24, 2013 | 98.12 | 98.88 | 98.03 | 98.43 | 45,065 | +1.32(+1.36%) |
Jan 23, 2013 | 97.25 | 97.60 | 96.66 | 97.11 | 25,893 | -0.59(-0.60%) |
Jan 22, 2013 | 97.44 | 97.70 | 96.76 | 97.70 | 38,841 | +0.00(+0.00%) |
Jan 18, 2013 | 97.60 | 97.90 | 97.00 | 97.70 | 27,441 | -0.15(-0.15%) |
Jan 17, 2013 | 97.84 | 98.09 | 95.73 | 97.85 | 40,802 | +1.95(+2.03%) |
Jan 16, 2013 | 95.57 | 96.30 | 95.23 | 95.90 | 30,041 | -0.01(-0.01%) |
Jan 15, 2013 | 95.28 | 96.14 | 95.12 | 95.91 | 25,249 | -0.28(-0.29%) |
Jan 14, 2013 | 95.92 | 96.19 | 95.26 | 96.19 | 21,196 | +1.44(+1.52%) |
Jan 12, 2013 | 94.88 | 94.93 | 94.39 | 94.75 | 22,326 | +0.00(+0.00%) |
Jan 11, 2013 | 94.88 | 94.93 | 94.39 | 94.75 | 22,326 | +0.70(+0.74%) |
Jan 10, 2013 | 94.43 | 94.70 | 93.50 | 94.05 | 34,694 | +0.68(+0.73%) |
Jan 09, 2013 | 92.68 | 93.37 | 92.55 | 93.37 | 17,243 | +0.21(+0.23%) |
Jan 08, 2013 | 93.52 | 93.52 | 92.81 | 93.16 | 25,666 | -1.04(-1.10%) |
Jan 07, 2013 | 93.75 | 94.26 | 93.31 | 94.20 | 49,950 | -0.77(-0.81%) |
Jan 04, 2013 | 94.42 | 95.29 | 94.35 | 94.97 | 29,003 | +0.77(+0.82%) |
Jan 03, 2013 | 95.17 | 95.18 | 94.20 | 94.20 | 39,567 | -2.30(-2.38%) |
Jan 02, 2013 | 96.32 | 96.51 | 96.00 | 96.50 | 38,458 | +1.58(+1.66%) |
Dec 31, 2012 | 93.39 | 95.00 | 93.26 | 94.92 | 57,488 | +1.77(+1.90%) |
Dec 28, 2012 | 94.27 | 94.27 | 93.15 | 93.15 | 47,539 | -1.99(-2.09%) |
Dec 27, 2012 | 95.40 | 95.45 | 94.50 | 95.14 | 68,872 | +1.64(+1.75%) |
Dec 26, 2012 | 92.91 | 94.16 | 92.76 | 93.50 | 34,729 | +0.25(+0.27%) |
Dec 24, 2012 | 93.90 | 93.92 | 92.91 | 93.25 | 31,734 | -0.10(-0.11%) |
Dec 21, 2012 | 93.85 | 94.45 | 93.30 | 93.35 | 72,486 | -2.52(-2.63%) |
Dec 20, 2012 | 95.96 | 96.07 | 95.46 | 95.87 | 46,567 | -0.63(-0.65%) |
Dec 19, 2012 | 97.18 | 97.37 | 96.50 | 96.50 | 174,982 | +0.25(+0.26%) |
Dec 18, 2012 | 95.22 | 96.34 | 95.18 | 96.25 | 29,098 | +1.26(+1.33%) |
Dec 17, 2012 | 94.25 | 95.15 | 94.25 | 94.99 | 36,548 | +0.17(+0.18%) |
Dec 14, 2012 | 94.18 | 95.00 | 94.13 | 94.82 | 32,020 | +1.13(+1.21%) |
Dec 13, 2012 | 93.67 | 94.16 | 93.40 | 93.69 | 30,479 | +0.35(+0.37%) |
Dec 12, 2012 | 92.98 | 93.82 | 92.92 | 93.34 | 31,275 | +0.61(+0.66%) |
Dec 11, 2012 | 92.08 | 92.90 | 92.04 | 92.73 | 38,242 | +1.48(+1.62%) |
Dec 10, 2012 | 90.66 | 91.36 | 90.65 | 91.25 | 64,919 | +0.65(+0.72%) |
Dec 07, 2012 | 90.74 | 90.81 | 90.04 | 90.60 | 20,670 | -0.41(-0.45%) |
Dec 06, 2012 | 91.60 | 91.70 | 90.94 | 91.01 | 88,463 | +0.29(+0.32%) |
Dec 05, 2012 | 90.63 | 91.00 | 90.09 | 90.72 | 40,268 | +0.64(+0.71%) |
Dec 04, 2012 | 90.32 | 90.36 | 89.92 | 90.08 | 99,475 | +0.19(+0.21%) |
Nov 30, 2012 | 89.50 | 90.00 | 89.49 | 89.89 | 61,261 | +0.99(+1.11%) |
Nov 29, 2012 | 89.19 | 89.42 | 88.63 | 88.90 | 44,877 | +0.28(+0.32%) |
Nov 28, 2012 | 86.88 | 88.72 | 86.70 | 88.62 | 38,614 | +0.91(+1.04%) |
Nov 27, 2012 | 87.41 | 88.19 | 87.25 | 87.71 | 62,539 | +0.02(+0.02%) |
Nov 26, 2012 | 87.18 | 87.70 | 87.13 | 87.69 | 35,110 | +0.09(+0.10%) |
Nov 24, 2012 | 86.84 | 87.72 | 86.83 | 87.60 | 30,961 | +0.00(+0.00%) |
Nov 23, 2012 | 86.84 | 87.72 | 86.83 | 87.60 | 30,961 | +3.20(+3.79%) |
Nov 21, 2012 | 83.99 | 84.54 | 83.99 | 84.40 | 29,402 | +0.70(+0.84%) |
Nov 20, 2012 | 83.60 | 84.33 | 83.47 | 83.70 | 45,518 | +1.20(+1.45%) |
Nov 19, 2012 | 81.42 | 82.56 | 81.42 | 82.50 | 31,355 | +2.50(+3.12%) |
Nov 16, 2012 | 80.14 | 80.29 | 79.01 | 80.00 | 69,187 | -0.48(-0.60%) |
Nov 15, 2012 | 80.46 | 81.14 | 80.18 | 80.48 | 55,328 | +0.36(+0.45%) |
Nov 14, 2012 | 81.83 | 81.84 | 80.10 | 80.12 | 22,196 | -0.88(-1.09%) |
Nov 13, 2012 | 80.21 | 81.75 | 80.21 | 81.00 | 32,145 | +0.80(+1.00%) |
Nov 12, 2012 | 80.40 | 80.50 | 79.90 | 80.20 | 48,230 | +0.25(+0.31%) |
Nov 09, 2012 | 79.37 | 80.54 | 79.36 | 79.95 | 56,214 | -0.51(-0.63%) |
Nov 08, 2012 | 81.00 | 81.27 | 80.38 | 80.46 | 27,654 | -1.01(-1.24%) |
Nov 07, 2012 | 81.33 | 81.70 | 80.79 | 81.47 | 29,057 | -2.02(-2.42%) |
Nov 06, 2012 | 83.06 | 83.72 | 82.99 | 83.49 | 38,647 | +1.09(+1.32%) |
Nov 05, 2012 | 82.30 | 82.57 | 82.06 | 82.40 | 20,760 | -0.81(-0.97%) |
Nov 02, 2012 | 84.24 | 84.24 | 83.04 | 83.21 | 19,573 | -0.67(-0.80%) |
Nov 01, 2012 | 83.68 | 83.95 | 83.40 | 83.88 | 15,981 | +1.27(+1.54%) |
Oct 31, 2012 | 83.50 | 83.54 | 82.51 | 82.61 | 36,523 | +0.07(+0.08%) |
Oct 26, 2012 | 82.54 | 82.54 | 82.54 | 0 | +0.57(+0.70%) | |
Oct 25, 2012 | 82.91 | 83.01 | 81.70 | 81.97 | 23,842 | +0.95(+1.17%) |
Oct 24, 2012 | 81.58 | 81.60 | 80.81 | 81.02 | 30,100 | -0.37(-0.45%) |
Oct 23, 2012 | 81.51 | 81.63 | 80.49 | 81.39 | 97,264 | -4.04(-4.73%) |
Oct 19, 2012 | 86.19 | 86.19 | 85.11 | 85.43 | 30,558 | -0.88(-1.02%) |
Oct 18, 2012 | 86.21 | 86.91 | 86.00 | 86.31 | 31,902 | +0.46(+0.54%) |
Oct 17, 2012 | 85.70 | 86.16 | 85.53 | 85.85 | 27,449 | +0.00(+0.00%) |
Oct 16, 2012 | 85.59 | 85.91 | 85.24 | 85.85 | 43,434 | +1.36(+1.61%) |
Oct 15, 2012 | 84.50 | 84.71 | 83.76 | 84.49 | 26,298 | +1.02(+1.22%) |
Oct 12, 2012 | 84.12 | 84.53 | 83.00 | 83.47 | 20,540 | -0.22(-0.26%) |
Oct 11, 2012 | 84.14 | 84.37 | 83.50 | 83.69 | 35,898 | +1.12(+1.36%) |
Oct 10, 2012 | 82.51 | 83.07 | 82.12 | 82.57 | 51,868 | +0.06(+0.07%) |
Oct 09, 2012 | 83.70 | 83.70 | 82.50 | 82.51 | 39,485 | -2.61(-3.07%) |
Oct 08, 2012 | 85.22 | 85.28 | 84.81 | 85.12 | 117,740 | -1.12(-1.30%) |
Oct 06, 2012 | 86.35 | 87.07 | 86.22 | 86.24 | 26,391 | +0.00(+0.00%) |
Oct 05, 2012 | 86.35 | 87.07 | 86.22 | 86.24 | 26,391 | +0.73(+0.85%) |
Oct 04, 2012 | 85.10 | 85.61 | 84.93 | 85.51 | 21,696 | -0.74(-0.86%) |
Oct 03, 2012 | 86.40 | 86.44 | 85.70 | 86.25 | 22,861 | +0.45(+0.52%) |
Oct 02, 2012 | 86.73 | 86.85 | 85.54 | 85.80 | 173,356 | -0.47(-0.54%) |
Oct 01, 2012 | 86.20 | 87.11 | 86.08 | 86.27 | 30,932 | +1.74(+2.06%) |
Sep 28, 2012 | 85.56 | 85.56 | 84.21 | 84.53 | 30,072 | -1.96(-2.27%) |
Sep 27, 2012 | 85.97 | 86.70 | 84.95 | 86.49 | 29,454 | +0.76(+0.89%) |
Sep 26, 2012 | 85.76 | 86.05 | 85.39 | 85.73 | 45,575 | -0.77(-0.89%) |
Sep 25, 2012 | 87.64 | 88.40 | 86.50 | 86.50 | 44,900 | -0.62(-0.71%) |
Sep 24, 2012 | 86.75 | 87.51 | 86.74 | 87.12 | 33,499 | -0.80(-0.91%) |
Sep 21, 2012 | 88.66 | 88.68 | 87.91 | 87.92 | 37,074 | +0.55(+0.63%) |
Sep 20, 2012 | 86.48 | 87.52 | 86.00 | 87.37 | 60,640 | +0.02(+0.02%) |
Sep 19, 2012 | 87.18 | 87.62 | 86.84 | 87.35 | 52,849 | +0.11(+0.13%) |
Sep 18, 2012 | 87.22 | 87.50 | 86.80 | 87.24 | 101,652 | +0.04(+0.05%) |
Sep 17, 2012 | 87.19 | 87.63 | 86.83 | 87.20 | 89,425 | +0.24(+0.28%) |
Sep 14, 2012 | 87.00 | 88.14 | 85.45 | 86.96 | 181,779 | +1.51(+1.77%) |
Sep 13, 2012 | 83.99 | 85.83 | 83.44 | 85.45 | 48,369 | +0.89(+1.05%) |
Sep 12, 2012 | 84.72 | 84.89 | 84.05 | 84.56 | 72,855 | +0.39(+0.46%) |
Sep 11, 2012 | 82.55 | 84.56 | 82.55 | 84.17 | 103,191 | +2.84(+3.49%) |
Sep 10, 2012 | 82.15 | 82.45 | 81.29 | 81.33 | 39,704 | -0.87(-1.06%) |
Sep 07, 2012 | 82.16 | 82.36 | 81.90 | 82.20 | 56,663 | +1.59(+1.97%) |
Sep 06, 2012 | 78.59 | 80.80 | 78.59 | 80.61 | 80,524 | +3.35(+4.34%) |
Sep 05, 2012 | 77.41 | 77.55 | 77.05 | 77.26 | 26,805 | -0.18(-0.23%) |
Sep 04, 2012 | 78.16 | 78.16 | 77.05 | 77.44 | 27,470 | -0.03(-0.04%) |
Aug 31, 2012 | 77.97 | 78.12 | 76.88 | 77.47 | 13,101 | +0.98(+1.28%) |
Aug 30, 2012 | 77.28 | 77.57 | 75.99 | 76.49 | 28,170 | -1.70(-2.17%) |
Aug 29, 2012 | 78.22 | 78.55 | 78.00 | 78.19 | 16,094 | +0.12(+0.15%) |
Aug 27, 2012 | 78.11 | 78.57 | 77.90 | 78.07 | 71,430 | +0.06(+0.08%) |
Aug 24, 2012 | 77.11 | 78.28 | 76.75 | 78.01 | 90,524 | +0.90(+1.17%) |
Aug 23, 2012 | 77.63 | 77.80 | 76.93 | 77.11 | 71,815 | -1.18(-1.51%) |
Aug 22, 2012 | 77.49 | 78.59 | 77.41 | 78.29 | 48,097 | +0.18(+0.23%) |
Aug 21, 2012 | 78.40 | 78.80 | 77.98 | 78.11 | 29,549 | +0.98(+1.27%) |
Aug 20, 2012 | 76.64 | 77.20 | 76.54 | 77.13 | 113,838 | +0.67(+0.88%) |
Aug 17, 2012 | 76.44 | 76.59 | 76.03 | 76.46 | 72,910 | +0.08(+0.10%) |
Aug 16, 2012 | 75.40 | 76.43 | 75.40 | 76.38 | 32,603 | +1.25(+1.66%) |
Aug 15, 2012 | 75.29 | 75.90 | 75.12 | 75.13 | 28,628 | -0.07(-0.09%) |
Aug 14, 2012 | 75.55 | 75.76 | 75.11 | 75.20 | 30,567 | +0.38(+0.51%) |
Aug 13, 2012 | 75.07 | 75.26 | 74.27 | 74.82 | 34,796 | -0.42(-0.56%) |
Aug 11, 2012 | 74.20 | 75.24 | 73.96 | 75.24 | 96,991 | +0.00(+0.00%) |
Aug 10, 2012 | 74.20 | 75.24 | 73.96 | 75.24 | 96,991 | +0.55(+0.74%) |
Aug 09, 2012 | 74.45 | 75.28 | 74.43 | 74.69 | 43,042 | -0.56(-0.74%) |
Aug 08, 2012 | 74.61 | 75.60 | 74.59 | 75.25 | 51,243 | -0.56(-0.74%) |
Aug 07, 2012 | 75.90 | 76.25 | 75.71 | 75.81 | 74,115 | +1.13(+1.51%) |
Aug 06, 2012 | 74.74 | 75.26 | 74.64 | 74.68 | 1,247,757 | +1.11(+1.51%) |
Aug 03, 2012 | 72.09 | 73.96 | 71.94 | 73.57 | 927,517 | +3.54(+5.05%) |
Aug 02, 2012 | 70.52 | 71.95 | 69.53 | 70.03 | 1,119,155 | -1.89(-2.63%) |
Aug 01, 2012 | 72.90 | 72.91 | 71.78 | 71.92 | 1,190,548 | -0.92(-1.26%) |
Jul 31, 2012 | 73.28 | 73.48 | 72.82 | 72.84 | 1,721,591 | -0.93(-1.26%) |
Jul 30, 2012 | 73.24 | 74.00 | 73.09 | 73.77 | 21,969 | +0.13(+0.18%) |
Jul 27, 2012 | 72.47 | 73.76 | 72.41 | 73.64 | 80,724 | +2.92(+4.13%) |
Jul 26, 2012 | 70.27 | 71.51 | 70.27 | 70.72 | 62,879 | +2.25(+3.29%) |
Jul 25, 2012 | 68.77 | 69.00 | 67.72 | 68.47 | 32,323 | +1.11(+1.65%) |
Jul 24, 2012 | 68.73 | 68.86 | 66.85 | 67.36 | 32,174 | -0.99(-1.45%) |
Jul 23, 2012 | 67.93 | 68.52 | 67.38 | 68.35 | 83,086 | -2.02(-2.87%) |
Jul 20, 2012 | 70.94 | 71.13 | 70.16 | 70.37 | 24,279 | -1.60(-2.22%) |
Jul 19, 2012 | 71.91 | 72.20 | 71.64 | 71.97 | 58,491 | +1.19(+1.68%) |
Jul 18, 2012 | 69.30 | 70.80 | 69.17 | 70.78 | 156,217 | +0.43(+0.61%) |
Jul 17, 2012 | 70.00 | 70.40 | 68.75 | 70.35 | 46,791 | +1.30(+1.88%) |
Jul 16, 2012 | 68.88 | 69.23 | 68.28 | 69.05 | 18,215 | +0.57(+0.84%) |
Jul 14, 2012 | 67.66 | 68.83 | 67.58 | 68.48 | 38,225 | +0.00(+0.00%) |
Jul 13, 2012 | 67.66 | 68.83 | 67.58 | 68.48 | 38,225 | +1.58(+2.36%) |
Jul 12, 2012 | 66.50 | 67.08 | 66.00 | 66.90 | 40,972 | -0.30(-0.45%) |
Jul 11, 2012 | 67.46 | 67.67 | 66.80 | 67.20 | 26,474 | -0.35(-0.52%) |
Jul 10, 2012 | 68.50 | 68.75 | 67.40 | 67.55 | 40,410 | -0.91(-1.33%) |
Jul 09, 2012 | 68.13 | 68.46 | 67.83 | 68.46 | 23,185 | -0.71(-1.03%) |
Jul 06, 2012 | 69.52 | 69.64 | 68.78 | 69.17 | 42,484 | -1.10(-1.57%) |
Jul 05, 2012 | 70.26 | 70.74 | 69.79 | 70.27 | 40,628 | -0.89(-1.25%) |
Jul 03, 2012 | 70.47 | 71.29 | 70.47 | 71.16 | 20,096 | +1.16(+1.66%) |
Jul 02, 2012 | 70.20 | 70.46 | 69.34 | 70.00 | 46,945 | +0.60(+0.86%) |
Jun 30, 2012 | 69.00 | 69.62 | 68.73 | 69.40 | 61,508 | +0.00(+0.00%) |
Jun 29, 2012 | 69.00 | 69.62 | 68.73 | 69.40 | 61,508 | +4.67(+7.21%) |
Jun 28, 2012 | 64.17 | 64.81 | 63.55 | 64.73 | 149,602 | -1.59(-2.40%) |
Jun 27, 2012 | 65.64 | 66.48 | 65.30 | 66.32 | 77,519 | -0.27(-0.40%) |
Jun 26, 2012 | 66.24 | 66.64 | 65.73 | 66.59 | 53,820 | +0.51(+0.77%) |
Jun 25, 2012 | 66.17 | 66.20 | 65.50 | 66.08 | 47,992 | -2.26(-3.31%) |
Jun 22, 2012 | 68.91 | 68.98 | 67.75 | 68.34 | 40,996 | -1.56(-2.23%) |
Jun 21, 2012 | 72.61 | 72.68 | 69.90 | 69.90 | 39,327 | -2.19(-3.04%) |
Jun 20, 2012 | 72.15 | 72.56 | 71.56 | 72.09 | 74,061 | -0.41(-0.57%) |
Jun 19, 2012 | 71.63 | 72.95 | 71.25 | 72.50 | 29,584 | +2.00(+2.84%) |
Jun 18, 2012 | 70.56 | 71.00 | 70.15 | 70.50 | 34,348 | -0.52(-0.73%) |
Jun 15, 2012 | 70.14 | 71.12 | 70.00 | 71.02 | 43,176 | +1.42(+2.04%) |
Jun 14, 2012 | 69.04 | 69.82 | 68.83 | 69.60 | 52,116 | +0.00(+0.00%) |
Jun 13, 2012 | 69.22 | 70.40 | 68.97 | 69.60 | 73,324 | -0.62(-0.88%) |
Jun 12, 2012 | 69.93 | 70.29 | 66.98 | 70.22 | 97,426 | +1.11(+1.61%) |
Jun 11, 2012 | 71.00 | 71.25 | 69.11 | 69.11 | 40,999 | -0.63(-0.90%) |
Jun 08, 2012 | 68.60 | 69.80 | 68.39 | 69.74 | 51,449 | -0.10(-0.14%) |
Jun 07, 2012 | 70.45 | 71.11 | 69.74 | 69.84 | 48,918 | +0.59(+0.85%) |
Jun 06, 2012 | 67.52 | 69.25 | 67.52 | 69.25 | 78,095 | +2.39(+3.57%) |
Jun 05, 2012 | 66.32 | 66.87 | 66.22 | 66.86 | 41,709 | -0.26(-0.39%) |
Jun 04, 2012 | 66.70 | 67.13 | 66.44 | 67.12 | 68,717 | +0.10(+0.15%) |
Jun 02, 2012 | 67.87 | 68.10 | 66.79 | 67.02 | 77,477 | +0.00(+0.00%) |
Jun 01, 2012 | 67.87 | 68.10 | 66.79 | 67.02 | 77,477 | -2.83(-4.05%) |
May 31, 2012 | 69.85 | 70.25 | 68.81 | 69.85 | 48,056 | -0.27(-0.39%) |
May 30, 2012 | 70.87 | 70.87 | 69.87 | 70.12 | 59,444 | -2.42(-3.34%) |
May 29, 2012 | 72.71 | 73.44 | 71.93 | 72.54 | 69,871 | +1.52(+2.14%) |
May 25, 2012 | 70.38 | 71.48 | 70.38 | 71.02 | 44,410 | -0.25(-0.35%) |
May 24, 2012 | 71.55 | 72.28 | 70.88 | 71.27 | 67,989 | -1.27(-1.75%) |
May 23, 2012 | 72.46 | 72.57 | 71.03 | 72.54 | 77,184 | -0.47(-0.64%) |
May 22, 2012 | 74.24 | 74.44 | 72.82 | 73.01 | 148,631 | -1.09(-1.47%) |
May 21, 2012 | 72.69 | 74.25 | 72.69 | 74.10 | 53,726 | +2.05(+2.85%) |
May 18, 2012 | 72.85 | 73.08 | 71.85 | 72.05 | 65,311 | +0.33(+0.46%) |
May 17, 2012 | 72.56 | 72.82 | 71.65 | 71.72 | 48,093 | -0.83(-1.14%) |
May 16, 2012 | 73.01 | 73.89 | 72.55 | 72.55 | 51,288 | -0.15(-0.21%) |
May 15, 2012 | 72.78 | 73.66 | 72.50 | 72.70 | 49,403 | -1.08(-1.46%) |
May 14, 2012 | 73.60 | 74.39 | 73.21 | 73.78 | 43,981 | -1.62(-2.15%) |
May 11, 2012 | 74.44 | 76.49 | 74.20 | 75.40 | 43,393 | +0.26(+0.35%) |
May 10, 2012 | 75.66 | 75.81 | 75.14 | 75.14 | 38,817 | +0.55(+0.74%) |
May 09, 2012 | 73.47 | 74.99 | 72.94 | 74.59 | 77,820 | -0.89(-1.18%) |
May 08, 2012 | 75.70 | 75.88 | 73.98 | 75.48 | 72,144 | -1.81(-2.34%) |
May 07, 2012 | 76.68 | 77.35 | 76.51 | 77.29 | 48,032 | -0.36(-0.47%) |
May 04, 2012 | 79.00 | 79.30 | 77.50 | 77.65 | 64,293 | -2.13(-2.67%) |
May 03, 2012 | 80.70 | 80.89 | 79.49 | 79.78 | 47,675 | -1.23(-1.52%) |
May 02, 2012 | 81.34 | 81.34 | 79.83 | 81.01 | 108,787 | -1.81(-2.19%) |