Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 97.18 | 101.35 | 96.91 | 100.13 | 1,585,228 | +2.85(+2.93%) |
Mar 27, 2013 | 98.21 | 98.22 | 96.08 | 97.28 | 1,789,659 | -1.60(-1.62%) |
Mar 26, 2013 | 97.00 | 98.90 | 96.91 | 98.87 | 1,117,802 | +2.53(+2.62%) |
Mar 25, 2013 | 97.10 | 98.02 | 95.89 | 96.35 | 823,359 | -0.77(-0.79%) |
Mar 22, 2013 | 96.71 | 97.75 | 96.17 | 97.11 | 649,827 | +0.88(+0.91%) |
Mar 21, 2013 | 98.02 | 98.16 | 96.17 | 96.24 | 889,566 | -2.16(-2.19%) |
Mar 20, 2013 | 98.03 | 98.59 | 97.21 | 98.40 | 600,177 | +0.97(+0.99%) |
Mar 19, 2013 | 97.60 | 98.27 | 96.10 | 97.43 | 437,161 | -0.07(-0.07%) |
Mar 18, 2013 | 96.30 | 98.81 | 95.89 | 97.50 | 835,897 | +0.01(+0.01%) |
Mar 15, 2013 | 97.86 | 98.35 | 96.93 | 97.49 | 952,426 | -0.54(-0.55%) |
Mar 14, 2013 | 96.82 | 98.16 | 96.33 | 98.03 | 898,267 | +1.41(+1.46%) |
Mar 13, 2013 | 95.81 | 96.91 | 95.40 | 96.63 | 830,617 | +0.84(+0.88%) |
Mar 12, 2013 | 95.83 | 96.73 | 94.75 | 95.79 | 833,353 | +0.05(+0.05%) |
Mar 11, 2013 | 95.15 | 96.45 | 94.79 | 95.74 | 527,441 | +0.65(+0.68%) |
Mar 08, 2013 | 94.45 | 95.21 | 93.21 | 95.09 | 766,459 | +1.54(+1.65%) |
Mar 07, 2013 | 94.82 | 94.82 | 92.66 | 93.55 | 874,442 | -0.46(-0.49%) |
Mar 06, 2013 | 95.21 | 96.26 | 93.76 | 94.01 | 684,048 | -1.17(-1.23%) |
Mar 05, 2013 | 94.20 | 95.82 | 93.77 | 95.18 | 1,102,550 | +1.58(+1.68%) |
Mar 04, 2013 | 91.87 | 94.53 | 91.70 | 93.61 | 1,089,680 | +1.68(+1.83%) |
Mar 01, 2013 | 91.90 | 92.35 | 89.89 | 91.92 | 1,851,032 | -0.86(-0.92%) |
Feb 28, 2013 | 93.48 | 93.98 | 92.69 | 92.78 | 1,608,566 | -0.87(-0.93%) |
Feb 27, 2013 | 89.20 | 96.70 | 88.80 | 93.65 | 3,640,774 | +5.50(+6.23%) |
Feb 26, 2013 | 87.43 | 88.63 | 86.70 | 88.16 | 936,636 | +1.17(+1.35%) |
Feb 25, 2013 | 89.51 | 89.51 | 86.97 | 86.98 | 734,247 | -2.02(-2.27%) |
Feb 22, 2013 | 88.35 | 89.00 | 87.48 | 89.00 | 641,400 | +0.91(+1.03%) |
Feb 21, 2013 | 87.53 | 88.42 | 86.81 | 88.09 | 1,086,162 | +0.21(+0.24%) |
Feb 20, 2013 | 89.32 | 89.46 | 87.79 | 87.89 | 1,073,935 | -1.39(-1.55%) |
Feb 19, 2013 | 88.36 | 89.27 | 88.21 | 89.27 | 721,489 | +1.18(+1.34%) |
Feb 15, 2013 | 87.70 | 88.61 | 87.43 | 88.09 | 617,500 | +0.14(+0.16%) |
Feb 14, 2013 | 87.25 | 88.08 | 86.88 | 87.95 | 737,876 | +0.23(+0.26%) |
Feb 13, 2013 | 86.39 | 87.97 | 86.39 | 87.72 | 1,203,034 | +1.34(+1.55%) |
Feb 12, 2013 | 86.05 | 86.72 | 85.74 | 86.38 | 638,429 | +0.46(+0.53%) |
Feb 11, 2013 | 85.74 | 86.12 | 84.99 | 85.92 | 753,310 | +0.24(+0.28%) |
Feb 08, 2013 | 86.08 | 86.40 | 84.61 | 85.68 | 710,863 | -0.10(-0.12%) |
Feb 07, 2013 | 85.05 | 85.88 | 84.93 | 85.78 | 1,056,644 | +0.37(+0.43%) |
Feb 06, 2013 | 85.04 | 85.58 | 84.70 | 85.41 | 797,994 | +0.81(+0.96%) |
Feb 04, 2013 | 84.41 | 85.49 | 84.20 | 84.60 | 808,550 | -0.41(-0.48%) |
Feb 01, 2013 | 84.35 | 85.15 | 84.27 | 85.00 | 837,678 | +1.11(+1.32%) |
Jan 31, 2013 | 83.56 | 84.51 | 82.79 | 83.89 | 1,288,130 | +0.23(+0.28%) |
Jan 30, 2013 | 85.06 | 85.10 | 83.23 | 83.66 | 1,540,554 | -1.77(-2.08%) |
Jan 29, 2013 | 84.83 | 85.71 | 84.70 | 85.43 | 836,297 | +0.31(+0.36%) |
Jan 28, 2013 | 84.97 | 85.14 | 83.91 | 85.13 | 746,709 | +0.41(+0.49%) |
Jan 25, 2013 | 84.87 | 85.11 | 83.86 | 84.71 | 786,235 | +0.21(+0.25%) |
Jan 24, 2013 | 83.20 | 84.99 | 82.70 | 84.51 | 1,149,297 | +1.23(+1.48%) |
Jan 23, 2013 | 82.86 | 85.10 | 82.11 | 83.27 | 2,043,944 | +0.68(+0.82%) |
Jan 22, 2013 | 80.06 | 82.94 | 80.06 | 82.60 | 2,487,757 | +3.64(+4.61%) |
Jan 18, 2013 | 79.10 | 79.23 | 77.99 | 78.96 | 1,081,503 | -0.22(-0.27%) |
Jan 17, 2013 | 78.68 | 79.29 | 78.28 | 79.17 | 868,772 | +1.17(+1.50%) |
Jan 16, 2013 | 77.93 | 78.16 | 77.22 | 78.00 | 751,388 | -0.30(-0.38%) |
Jan 15, 2013 | 76.42 | 78.56 | 76.28 | 78.30 | 1,123,156 | +1.09(+1.41%) |
Jan 14, 2013 | 77.27 | 77.90 | 76.86 | 77.21 | 811,080 | +0.14(+0.18%) |
Jan 11, 2013 | 76.86 | 77.48 | 76.56 | 77.07 | 701,392 | +0.13(+0.16%) |
Jan 10, 2013 | 78.10 | 78.22 | 76.52 | 76.95 | 1,110,914 | -0.71(-0.92%) |
Jan 09, 2013 | 77.78 | 78.21 | 77.44 | 77.66 | 966,421 | +0.40(+0.51%) |
Jan 08, 2013 | 77.60 | 77.84 | 76.15 | 77.26 | 1,150,474 | -0.60(-0.78%) |
Jan 07, 2013 | 78.17 | 78.56 | 77.00 | 77.87 | 2,112,148 | -2.16(-2.70%) |
Jan 04, 2013 | 79.24 | 80.40 | 78.69 | 80.03 | 1,471,423 | +1.07(+1.36%) |
Jan 03, 2013 | 77.13 | 79.63 | 77.13 | 78.96 | 1,735,758 | +1.34(+1.73%) |
Jan 02, 2013 | 78.02 | 78.24 | 76.85 | 77.61 | 915,765 | +2.40(+3.19%) |
Dec 31, 2012 | 73.59 | 75.51 | 73.49 | 75.22 | 706,063 | +1.28(+1.73%) |
Dec 28, 2012 | 73.82 | 74.54 | 73.68 | 73.94 | 545,831 | -0.31(-0.41%) |
Dec 27, 2012 | 74.49 | 74.64 | 73.43 | 74.24 | 753,220 | -0.14(-0.18%) |
Dec 26, 2012 | 74.96 | 75.23 | 74.32 | 74.38 | 492,276 | -0.59(-0.79%) |
Dec 24, 2012 | 75.15 | 75.29 | 74.31 | 74.97 | 377,266 | -0.55(-0.73%) |
Dec 21, 2012 | 74.47 | 75.83 | 73.80 | 75.52 | 1,789,221 | +0.05(+0.07%) |
Dec 20, 2012 | 73.98 | 75.51 | 73.42 | 75.47 | 1,354,163 | +1.75(+2.37%) |
Dec 19, 2012 | 73.91 | 74.48 | 72.60 | 73.72 | 1,467,665 | -0.35(-0.47%) |
Dec 18, 2012 | 73.87 | 74.64 | 72.39 | 74.07 | 1,949,122 | -0.25(-0.34%) |
Dec 17, 2012 | 73.41 | 74.35 | 72.49 | 74.32 | 1,669,008 | +0.54(+0.73%) |
Dec 14, 2012 | 73.69 | 74.66 | 73.35 | 73.78 | 1,071,562 | +0.07(+0.10%) |
Dec 13, 2012 | 73.36 | 73.93 | 73.07 | 73.71 | 934,663 | +0.41(+0.55%) |
Dec 12, 2012 | 73.23 | 73.78 | 72.89 | 73.31 | 1,042,379 | +0.49(+0.67%) |
Dec 11, 2012 | 72.56 | 73.34 | 72.05 | 72.82 | 785,779 | +0.44(+0.61%) |
Dec 10, 2012 | 71.77 | 72.38 | 71.77 | 72.38 | 852,419 | +0.50(+0.69%) |
Dec 07, 2012 | 70.99 | 72.07 | 70.73 | 71.88 | 957,198 | +1.06(+1.50%) |
Dec 06, 2012 | 70.21 | 71.04 | 69.26 | 70.82 | 1,254,580 | +1.33(+1.91%) |
Dec 05, 2012 | 69.20 | 69.95 | 68.47 | 69.49 | 550,664 | +0.53(+0.77%) |
Dec 04, 2012 | 68.67 | 69.63 | 68.38 | 68.96 | 525,469 | -1.28(-1.82%) |
Nov 30, 2012 | 70.90 | 71.00 | 69.10 | 70.24 | 1,006,679 | -0.52(-0.74%) |
Nov 29, 2012 | 71.75 | 71.90 | 70.11 | 70.76 | 884,543 | -0.69(-0.97%) |
Nov 28, 2012 | 71.16 | 71.52 | 70.16 | 71.45 | 781,639 | +0.17(+0.24%) |
Nov 27, 2012 | 71.20 | 71.92 | 70.59 | 71.28 | 969,231 | -0.26(-0.36%) |
Nov 26, 2012 | 69.36 | 71.61 | 69.31 | 71.54 | 1,359,765 | +1.79(+2.56%) |
Nov 23, 2012 | 69.20 | 69.75 | 68.88 | 69.75 | 461,146 | +1.15(+1.68%) |
Nov 21, 2012 | 68.08 | 69.02 | 67.56 | 68.60 | 725,439 | +0.62(+0.91%) |
Nov 20, 2012 | 68.15 | 69.23 | 67.77 | 67.98 | 1,059,689 | -0.22(-0.33%) |
Nov 19, 2012 | 67.61 | 68.32 | 66.89 | 68.21 | 956,007 | +1.83(+2.76%) |
Nov 16, 2012 | 66.70 | 67.34 | 65.43 | 66.37 | 1,183,548 | -0.22(-0.34%) |
Nov 15, 2012 | 66.96 | 67.83 | 65.88 | 66.60 | 1,383,002 | -0.33(-0.50%) |
Nov 14, 2012 | 69.75 | 70.40 | 66.73 | 66.93 | 1,389,446 | -2.67(-3.84%) |
Nov 13, 2012 | 69.09 | 70.82 | 68.98 | 69.60 | 698,134 | +0.12(+0.17%) |
Nov 12, 2012 | 69.43 | 70.16 | 68.90 | 69.48 | 542,913 | +0.36(+0.52%) |
Nov 09, 2012 | 70.20 | 70.38 | 68.91 | 69.12 | 1,087,742 | -1.43(-2.03%) |
Nov 08, 2012 | 71.55 | 71.89 | 70.22 | 70.55 | 685,260 | -1.05(-1.47%) |
Nov 07, 2012 | 72.74 | 73.41 | 71.22 | 71.60 | 770,272 | -2.27(-3.08%) |
Nov 06, 2012 | 73.40 | 74.24 | 73.14 | 73.88 | 455,888 | +0.74(+1.01%) |
Nov 05, 2012 | 72.89 | 73.75 | 72.62 | 73.14 | 738,056 | +0.25(+0.35%) |
Nov 02, 2012 | 75.48 | 75.48 | 72.83 | 72.89 | 647,514 | -2.09(-2.78%) |
Nov 01, 2012 | 72.20 | 74.97 | 71.90 | 74.97 | 1,479,691 | +2.66(+3.68%) |
Oct 31, 2012 | 73.18 | 73.18 | 71.79 | 72.31 | 806,944 | -0.71(-0.97%) |
Oct 26, 2012 | 71.90 | 73.02 | 73.02 | 73.02 | 1,556,952 | +1.10(+1.52%) |
Oct 25, 2012 | 71.41 | 71.96 | 71.14 | 71.93 | 901,011 | +0.86(+1.21%) |
Oct 24, 2012 | 71.26 | 71.89 | 70.31 | 71.06 | 1,394,850 | +0.46(+0.65%) |
Oct 23, 2012 | 69.75 | 70.61 | 68.79 | 70.61 | 762,637 | +0.12(+0.17%) |
Oct 19, 2012 | 69.63 | 73.18 | 69.63 | 70.49 | 2,135,898 | +0.94(+1.36%) |
Oct 18, 2012 | 69.63 | 70.41 | 69.01 | 69.54 | 1,004,417 | -0.26(-0.37%) |
Oct 17, 2012 | 69.21 | 70.20 | 68.36 | 69.81 | 961,111 | +0.29(+0.41%) |
Oct 16, 2012 | 67.95 | 69.83 | 67.83 | 69.52 | 1,130,270 | +2.38(+3.55%) |
Oct 15, 2012 | 67.01 | 67.60 | 66.51 | 67.14 | 922,514 | -0.40(-0.60%) |
Oct 12, 2012 | 66.88 | 67.56 | 66.55 | 67.54 | 582,847 | +0.64(+0.95%) |
Oct 11, 2012 | 67.36 | 68.24 | 66.71 | 66.90 | 650,298 | -0.08(-0.12%) |
Oct 10, 2012 | 66.10 | 67.17 | 65.99 | 66.98 | 1,133,145 | -0.28(-0.41%) |
Oct 09, 2012 | 68.47 | 69.14 | 66.90 | 67.26 | 842,015 | -1.40(-2.04%) |
Oct 08, 2012 | 68.32 | 69.17 | 67.77 | 68.66 | 576,008 | +0.11(+0.16%) |
Oct 05, 2012 | 67.87 | 68.83 | 67.75 | 68.56 | 919,526 | +0.95(+1.41%) |
Oct 04, 2012 | 66.79 | 68.07 | 66.63 | 67.60 | 1,210,057 | +1.34(+2.02%) |
Oct 03, 2012 | 67.93 | 68.06 | 65.88 | 66.26 | 2,286,916 | -1.46(-2.15%) |
Oct 02, 2012 | 68.46 | 68.85 | 67.19 | 67.72 | 811,043 | -0.35(-0.51%) |
Oct 01, 2012 | 68.12 | 68.68 | 67.46 | 68.07 | 1,022,389 | -0.04(-0.05%) |
Sep 28, 2012 | 68.71 | 68.74 | 67.86 | 68.11 | 1,262,790 | -1.06(-1.53%) |
Sep 27, 2012 | 68.23 | 69.60 | 67.86 | 69.17 | 849,814 | +1.44(+2.12%) |
Sep 26, 2012 | 68.39 | 68.71 | 67.41 | 67.73 | 696,166 | -0.90(-1.31%) |
Sep 25, 2012 | 69.65 | 69.86 | 68.47 | 68.63 | 899,157 | -0.65(-0.93%) |
Sep 24, 2012 | 67.90 | 69.51 | 67.45 | 69.28 | 1,014,483 | +0.97(+1.42%) |
Sep 21, 2012 | 70.77 | 71.55 | 67.98 | 68.30 | 1,470,976 | -0.81(-1.17%) |
Sep 20, 2012 | 69.42 | 69.84 | 67.86 | 69.11 | 1,763,089 | -2.00(-2.81%) |
Sep 19, 2012 | 70.92 | 71.89 | 69.03 | 71.11 | 1,944,229 | -0.57(-0.79%) |
Sep 18, 2012 | 72.97 | 73.03 | 71.50 | 71.67 | 1,181,191 | -1.34(-1.83%) |
Sep 17, 2012 | 74.85 | 74.87 | 72.89 | 73.01 | 1,167,088 | -2.15(-2.86%) |
Sep 14, 2012 | 73.67 | 75.45 | 73.44 | 75.16 | 952,166 | +1.88(+2.56%) |
Sep 13, 2012 | 73.40 | 73.59 | 72.18 | 73.28 | 777,629 | -0.20(-0.27%) |
Sep 12, 2012 | 72.11 | 73.54 | 72.11 | 73.48 | 567,618 | +0.97(+1.34%) |
Sep 11, 2012 | 71.90 | 73.06 | 71.85 | 72.51 | 936,354 | +0.84(+1.18%) |
Sep 10, 2012 | 71.46 | 72.10 | 71.44 | 71.67 | 486,017 | -0.07(-0.10%) |
Sep 07, 2012 | 71.90 | 71.90 | 71.05 | 71.74 | 901,099 | +0.12(+0.16%) |
Sep 06, 2012 | 69.11 | 71.63 | 68.73 | 71.62 | 1,342,746 | +2.81(+4.08%) |
Sep 05, 2012 | 69.57 | 69.91 | 67.80 | 68.81 | 1,336,904 | -0.91(-1.30%) |
Sep 04, 2012 | 69.21 | 69.91 | 68.18 | 69.72 | 689,819 | +0.39(+0.57%) |
Aug 31, 2012 | 69.60 | 69.60 | 68.54 | 69.32 | 483,557 | +0.36(+0.52%) |
Aug 30, 2012 | 69.13 | 69.44 | 68.50 | 68.96 | 527,055 | -0.63(-0.90%) |
Aug 29, 2012 | 69.88 | 69.88 | 68.82 | 69.59 | 674,992 | +0.42(+0.61%) |
Aug 27, 2012 | 69.81 | 69.81 | 68.84 | 69.17 | 507,936 | -0.48(-0.69%) |
Aug 24, 2012 | 68.76 | 69.81 | 68.48 | 69.65 | 597,417 | +0.83(+1.21%) |
Aug 23, 2012 | 69.71 | 70.14 | 68.49 | 68.82 | 965,471 | -1.26(-1.80%) |
Aug 22, 2012 | 70.00 | 70.52 | 69.54 | 70.09 | 600,273 | -0.22(-0.31%) |
Aug 21, 2012 | 69.68 | 70.81 | 69.31 | 70.30 | 1,178,880 | +0.71(+1.02%) |
Aug 20, 2012 | 69.82 | 70.33 | 68.79 | 69.59 | 927,481 | -0.13(-0.18%) |
Aug 17, 2012 | 68.67 | 69.80 | 68.49 | 69.72 | 816,217 | +1.05(+1.53%) |
Aug 16, 2012 | 68.53 | 69.22 | 68.01 | 68.67 | 722,750 | +0.34(+0.50%) |
Aug 15, 2012 | 67.38 | 68.53 | 67.20 | 68.33 | 875,750 | +0.75(+1.11%) |
Aug 14, 2012 | 66.92 | 67.67 | 66.55 | 67.58 | 1,408,988 | +1.25(+1.88%) |
Aug 13, 2012 | 66.18 | 66.47 | 65.72 | 66.33 | 553,279 | -0.15(-0.23%) |
Aug 10, 2012 | 65.56 | 66.64 | 65.04 | 66.48 | 401,654 | +0.70(+1.06%) |
Aug 09, 2012 | 65.98 | 66.57 | 65.42 | 65.78 | 384,171 | -0.18(-0.27%) |
Aug 08, 2012 | 65.74 | 66.66 | 65.64 | 65.96 | 598,819 | +0.11(+0.16%) |
Aug 07, 2012 | 66.38 | 68.02 | 65.80 | 65.85 | 1,014,409 | +0.06(+0.10%) |
Aug 06, 2012 | 66.36 | 67.20 | 65.76 | 65.79 | 656,173 | -0.66(-1.00%) |
Aug 03, 2012 | 65.74 | 66.83 | 65.46 | 66.45 | 892,075 | +2.38(+3.71%) |
Aug 02, 2012 | 63.45 | 65.02 | 63.20 | 64.08 | 528,946 | +0.17(+0.27%) |
Aug 01, 2012 | 65.64 | 65.97 | 63.87 | 63.91 | 682,061 | -1.35(-2.07%) |
Jul 31, 2012 | 66.02 | 66.62 | 64.78 | 65.26 | 950,885 | -0.69(-1.05%) |
Jul 30, 2012 | 66.80 | 67.01 | 65.28 | 65.95 | 727,766 | -0.98(-1.46%) |
Jul 27, 2012 | 65.28 | 67.47 | 65.19 | 66.93 | 1,130,266 | +2.06(+3.18%) |
Jul 26, 2012 | 64.81 | 65.41 | 64.29 | 64.87 | 809,831 | +1.40(+2.20%) |
Jul 25, 2012 | 62.57 | 63.76 | 62.12 | 63.47 | 1,172,208 | +1.08(+1.74%) |
Jul 24, 2012 | 62.36 | 63.02 | 61.61 | 62.38 | 785,776 | -0.05(-0.09%) |
Jul 23, 2012 | 62.21 | 62.75 | 61.58 | 62.44 | 750,022 | -1.02(-1.61%) |
Jul 20, 2012 | 63.60 | 64.23 | 63.21 | 63.46 | 855,972 | -0.96(-1.49%) |
Jul 19, 2012 | 61.95 | 65.35 | 61.87 | 64.42 | 1,801,402 | +2.85(+4.63%) |
Jul 18, 2012 | 61.72 | 62.96 | 61.34 | 61.57 | 1,190,243 | -0.15(-0.25%) |
Jul 17, 2012 | 60.94 | 61.94 | 59.04 | 61.72 | 2,447,540 | +0.00(+0.00%) |
Jul 16, 2012 | 62.74 | 62.91 | 61.49 | 61.72 | 1,037,919 | -1.11(-1.77%) |
Jul 13, 2012 | 61.39 | 63.00 | 61.31 | 62.83 | 875,994 | +1.65(+2.70%) |
Jul 12, 2012 | 61.30 | 61.72 | 60.42 | 61.18 | 1,063,084 | -0.37(-0.60%) |
Jul 11, 2012 | 62.11 | 62.83 | 61.20 | 61.55 | 910,283 | -0.66(-1.07%) |
Jul 10, 2012 | 63.24 | 63.99 | 61.80 | 62.21 | 699,514 | -0.78(-1.24%) |
Jul 09, 2012 | 62.44 | 63.24 | 62.14 | 62.99 | 522,033 | +0.34(+0.54%) |
Jul 06, 2012 | 62.87 | 63.07 | 62.14 | 62.65 | 555,565 | -0.91(-1.44%) |
Jul 05, 2012 | 62.05 | 64.44 | 61.67 | 63.57 | 1,422,186 | +1.47(+2.37%) |
Jul 03, 2012 | 61.73 | 62.30 | 61.48 | 62.10 | 587,537 | +0.61(+0.99%) |
Jul 02, 2012 | 62.36 | 62.67 | 60.97 | 61.49 | 1,050,668 | -0.87(-1.39%) |
Jun 29, 2012 | 61.93 | 62.37 | 61.80 | 62.36 | 1,029,509 | +1.53(+2.52%) |
Jun 28, 2012 | 59.30 | 60.92 | 58.95 | 60.82 | 843,584 | +1.08(+1.82%) |
Jun 27, 2012 | 60.46 | 60.59 | 59.26 | 59.74 | 865,813 | -0.47(-0.77%) |
Jun 26, 2012 | 59.95 | 60.75 | 59.38 | 60.21 | 964,936 | +0.40(+0.67%) |
Jun 25, 2012 | 59.56 | 60.07 | 58.31 | 59.80 | 1,516,407 | -0.89(-1.46%) |
Jun 22, 2012 | 61.67 | 61.67 | 60.17 | 60.69 | 1,629,858 | -1.02(-1.66%) |
Jun 21, 2012 | 63.11 | 63.24 | 61.51 | 61.71 | 897,026 | -1.48(-2.34%) |
Jun 20, 2012 | 64.01 | 64.02 | 61.94 | 63.19 | 1,134,048 | -0.94(-1.47%) |
Jun 19, 2012 | 64.20 | 64.89 | 63.75 | 64.13 | 1,067,388 | +0.10(+0.15%) |
Jun 18, 2012 | 60.77 | 64.23 | 60.51 | 64.03 | 1,255,591 | +2.81(+4.60%) |
Jun 15, 2012 | 60.12 | 61.44 | 59.82 | 61.22 | 1,091,955 | +1.42(+2.37%) |
Jun 14, 2012 | 59.74 | 60.30 | 58.92 | 59.80 | 792,141 | +0.01(+0.01%) |
Jun 13, 2012 | 59.89 | 60.98 | 59.41 | 59.79 | 656,773 | -0.50(-0.83%) |
Jun 12, 2012 | 59.76 | 60.70 | 59.50 | 60.30 | 600,319 | +0.97(+1.63%) |
Jun 11, 2012 | 60.98 | 61.06 | 59.24 | 59.33 | 830,040 | -0.85(-1.42%) |
Jun 08, 2012 | 59.64 | 60.33 | 58.51 | 60.18 | 1,038,031 | +0.30(+0.49%) |
Jun 07, 2012 | 60.21 | 62.06 | 59.52 | 59.88 | 1,861,105 | +0.85(+1.43%) |
Jun 06, 2012 | 57.14 | 59.08 | 57.14 | 59.04 | 1,383,230 | +2.56(+4.53%) |
Jun 05, 2012 | 55.53 | 57.03 | 55.17 | 56.48 | 1,056,999 | +0.58(+1.04%) |
Jun 04, 2012 | 56.44 | 57.26 | 54.84 | 55.90 | 992,059 | -0.64(-1.14%) |
Jun 01, 2012 | 57.50 | 57.88 | 56.26 | 56.54 | 1,370,200 | -2.43(-4.12%) |
May 31, 2012 | 57.40 | 59.47 | 57.38 | 58.97 | 2,557,266 | +2.09(+3.68%) |
May 30, 2012 | 58.68 | 58.76 | 56.58 | 56.88 | 1,588,642 | -2.68(-4.50%) |
May 29, 2012 | 59.73 | 60.14 | 58.95 | 59.56 | 1,232,003 | +0.18(+0.30%) |
May 25, 2012 | 59.69 | 59.92 | 58.67 | 59.38 | 1,141,206 | -0.67(-1.12%) |
May 24, 2012 | 61.43 | 61.66 | 59.48 | 60.06 | 1,202,269 | -1.04(-1.70%) |
May 23, 2012 | 59.75 | 61.36 | 59.13 | 61.09 | 977,095 | +0.44(+0.72%) |
May 22, 2012 | 60.21 | 61.45 | 59.90 | 60.65 | 1,308,107 | +0.51(+0.85%) |
May 21, 2012 | 58.09 | 60.22 | 57.93 | 60.14 | 1,649,400 | +2.30(+3.97%) |
May 18, 2012 | 58.66 | 59.62 | 57.75 | 57.85 | 2,507,510 | -0.63(-1.07%) |
May 17, 2012 | 62.63 | 62.73 | 58.46 | 58.47 | 2,935,658 | -4.00(-6.40%) |
May 16, 2012 | 63.14 | 64.19 | 62.41 | 62.47 | 962,283 | -0.29(-0.47%) |
May 15, 2012 | 62.79 | 63.43 | 62.55 | 62.76 | 1,220,990 | +0.04(+0.06%) |
May 14, 2012 | 63.34 | 63.34 | 62.66 | 62.73 | 1,441,740 | -1.32(-2.07%) |
May 11, 2012 | 64.27 | 65.56 | 63.88 | 64.05 | 1,320,942 | -0.87(-1.34%) |
May 10, 2012 | 66.80 | 67.01 | 64.59 | 64.92 | 1,277,111 | -1.01(-1.53%) |
May 09, 2012 | 66.53 | 67.07 | 65.74 | 65.93 | 1,099,793 | -1.38(-2.05%) |
May 08, 2012 | 66.83 | 67.38 | 65.70 | 67.30 | 1,464,447 | -0.04(-0.05%) |
May 07, 2012 | 66.90 | 67.66 | 66.59 | 67.34 | 953,951 | +0.21(+0.32%) |
May 04, 2012 | 67.86 | 67.93 | 66.70 | 67.13 | 1,101,531 | -1.10(-1.61%) |
May 03, 2012 | 69.75 | 70.16 | 68.07 | 68.22 | 938,098 | -0.86(-1.24%) |
May 02, 2012 | 68.38 | 69.21 | 67.55 | 69.08 | 1,507,696 | -0.90(-1.29%) |
May 01, 2012 | 68.82 | 71.06 | 68.82 | 69.99 | 1,053,082 | +1.14(+1.66%) |
Apr 30, 2012 | 69.87 | 70.00 | 68.34 | 68.84 | 910,359 | -1.20(-1.71%) |
Apr 27, 2012 | 69.99 | 70.76 | 68.98 | 70.04 | 1,130,683 | +0.77(+1.11%) |
Apr 26, 2012 | 68.57 | 69.69 | 68.13 | 69.27 | 1,421,520 | +0.14(+0.21%) |
Apr 25, 2012 | 67.71 | 69.40 | 67.27 | 69.13 | 1,616,573 | +2.01(+3.00%) |
Apr 24, 2012 | 63.54 | 67.31 | 63.39 | 67.12 | 2,483,872 | +3.78(+5.97%) |
Apr 23, 2012 | 63.10 | 63.42 | 61.57 | 63.34 | 1,731,231 | -0.49(-0.77%) |
Apr 20, 2012 | 64.23 | 64.66 | 63.71 | 63.83 | 1,216,399 | +0.04(+0.06%) |
Apr 19, 2012 | 65.62 | 65.82 | 63.35 | 63.79 | 1,124,695 | -2.04(-3.10%) |
Apr 18, 2012 | 65.78 | 66.56 | 65.32 | 65.83 | 768,090 | -0.33(-0.50%) |
Apr 17, 2012 | 65.48 | 66.38 | 65.04 | 66.16 | 668,910 | +1.08(+1.66%) |
Apr 16, 2012 | 65.49 | 65.69 | 64.68 | 65.08 | 874,420 | +0.20(+0.30%) |
Apr 13, 2012 | 64.67 | 65.47 | 64.24 | 64.88 | 796,556 | -0.13(-0.21%) |
Apr 12, 2012 | 62.38 | 65.44 | 62.38 | 65.02 | 1,135,895 | +2.86(+4.61%) |
Apr 11, 2012 | 62.64 | 62.82 | 61.96 | 62.15 | 1,235,368 | +0.46(+0.75%) |
Apr 10, 2012 | 63.77 | 63.82 | 61.24 | 61.69 | 1,440,318 | -2.27(-3.55%) |
Apr 09, 2012 | 63.35 | 64.54 | 63.08 | 63.96 | 842,174 | -0.75(-1.16%) |
Apr 05, 2012 | 64.15 | 65.01 | 64.01 | 64.71 | 954,661 | +0.37(+0.57%) |
Apr 04, 2012 | 64.56 | 64.85 | 63.70 | 64.34 | 791,938 | -0.96(-1.47%) |
Apr 03, 2012 | 64.75 | 65.36 | 64.00 | 65.31 | 1,030,972 | +0.56(+0.87%) |