Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 87.75 | 88.75 | 85.75 | 86.75 | 11,350 | -1.00(-1.14%) |
Jan 30, 2013 | 90.00 | 92.00 | 87.50 | 87.75 | 11,754 | -1.75(-1.96%) |
Jan 29, 2013 | 91.00 | 91.75 | 88.50 | 89.50 | 11,024 | +1.25(+1.42%) |
Jan 28, 2013 | 90.25 | 91.06 | 87.50 | 88.25 | 15,034 | -2.00(-2.22%) |
Jan 25, 2013 | 92.75 | 93.25 | 88.75 | 90.25 | 21,142 | -4.25(-4.50%) |
Jan 24, 2013 | 100.25 | 100.25 | 93.75 | 94.50 | 23,275 | -6.25(-6.20%) |
Jan 23, 2013 | 103.50 | 103.50 | 99.50 | 100.75 | 14,497 | -1.75(-1.71%) |
Jan 22, 2013 | 104.50 | 104.50 | 100.75 | 102.50 | 20,822 | -2.50(-2.38%) |
Jan 18, 2013 | 114.75 | 114.75 | 101.50 | 105.00 | 36,818 | -10.25(-8.89%) |
Jan 17, 2013 | 115.25 | 116.50 | 113.50 | 115.25 | 6,697 | -0.25(-0.22%) |
Jan 16, 2013 | 116.25 | 117.00 | 114.25 | 115.50 | 8,069 | -1.00(-0.86%) |
Jan 15, 2013 | 116.50 | 121.75 | 114.75 | 116.50 | 18,839 | +1.25(+1.08%) |
Jan 14, 2013 | 118.00 | 118.75 | 114.62 | 115.25 | 8,744 | -1.50(-1.28%) |
Jan 11, 2013 | 116.50 | 117.50 | 114.50 | 116.75 | 5,962 | +0.25(+0.21%) |
Jan 10, 2013 | 118.00 | 118.00 | 113.75 | 116.50 | 7,352 | +2.25(+1.97%) |
Jan 09, 2013 | 114.00 | 115.50 | 113.50 | 114.25 | 6,392 | -0.75(-0.65%) |
Jan 08, 2013 | 119.50 | 120.25 | 113.75 | 115.00 | 11,474 | -4.00(-3.36%) |
Jan 07, 2013 | 113.25 | 120.00 | 113.00 | 119.00 | 15,822 | +4.25(+3.70%) |
Jan 04, 2013 | 115.00 | 116.25 | 113.00 | 114.75 | 6,181 | -0.25(-0.22%) |
Jan 03, 2013 | 118.25 | 118.65 | 113.75 | 115.00 | 7,859 | -3.50(-2.95%) |
Jan 02, 2013 | 117.25 | 119.00 | 114.75 | 118.50 | 14,234 | +3.75(+3.27%) |
Dec 31, 2012 | 112.75 | 115.25 | 111.25 | 114.75 | 11,490 | +2.00(+1.77%) |
Dec 28, 2012 | 111.75 | 113.25 | 111.25 | 112.75 | 9,488 | +0.75(+0.67%) |
Dec 27, 2012 | 111.25 | 114.94 | 111.00 | 112.00 | 6,454 | -0.75(-0.67%) |
Dec 26, 2012 | 113.00 | 116.00 | 111.25 | 112.75 | 7,822 | +0.75(+0.67%) |
Dec 24, 2012 | 113.75 | 115.25 | 108.75 | 112.00 | 9,212 | -4.50(-3.86%) |
Dec 21, 2012 | 120.25 | 121.50 | 113.75 | 116.50 | 51,853 | -1.50(-1.27%) |
Dec 20, 2012 | 110.25 | 118.75 | 109.00 | 118.00 | 16,800 | +4.00(+3.51%) |
Dec 19, 2012 | 116.00 | 117.50 | 113.00 | 114.00 | 12,573 | -3.75(-3.18%) |
Dec 18, 2012 | 121.75 | 124.25 | 114.75 | 117.75 | 11,718 | -4.75(-3.88%) |
Dec 17, 2012 | 116.25 | 122.50 | 116.00 | 122.50 | 22,142 | +6.50(+5.60%) |
Dec 14, 2012 | 117.00 | 118.88 | 113.25 | 116.00 | 12,266 | -2.00(-1.69%) |
Dec 13, 2012 | 117.50 | 119.75 | 113.50 | 118.00 | 17,602 | -2.00(-1.67%) |
Dec 12, 2012 | 116.75 | 120.75 | 116.25 | 120.00 | 23,847 | +3.25(+2.78%) |
Dec 11, 2012 | 106.75 | 118.50 | 106.25 | 116.75 | 45,562 | +10.50(+9.88%) |
Dec 10, 2012 | 104.25 | 106.75 | 103.75 | 106.25 | 4,919 | +2.25(+2.16%) |
Dec 07, 2012 | 101.50 | 107.25 | 101.25 | 104.00 | 6,333 | +1.00(+0.97%) |
Dec 06, 2012 | 102.75 | 106.50 | 99.75 | 103.00 | 8,385 | +0.25(+0.24%) |
Dec 05, 2012 | 106.50 | 107.50 | 102.50 | 102.75 | 7,972 | -4.25(-3.97%) |
Dec 04, 2012 | 100.25 | 108.00 | 100.00 | 107.00 | 18,691 | +7.25(+7.27%) |
Nov 30, 2012 | 100.25 | 100.25 | 96.38 | 99.75 | 21,472 | -0.75(-0.75%) |
Nov 29, 2012 | 97.00 | 100.75 | 96.75 | 100.50 | 6,885 | +4.50(+4.69%) |
Nov 28, 2012 | 93.50 | 97.25 | 93.50 | 96.00 | 8,794 | -3.50(-3.52%) |
Nov 27, 2012 | 99.50 | 100.25 | 98.00 | 99.50 | 6,938 | -0.50(-0.50%) |
Nov 26, 2012 | 98.00 | 100.00 | 97.50 | 100.00 | 6,387 | +1.75(+1.78%) |
Nov 23, 2012 | 97.50 | 99.75 | 97.00 | 98.25 | 6,059 | +1.25(+1.29%) |
Nov 21, 2012 | 92.00 | 97.25 | 91.50 | 97.00 | 6,276 | +4.00(+4.30%) |
Nov 20, 2012 | 93.75 | 95.75 | 90.75 | 93.00 | 4,571 | -1.75(-1.85%) |
Nov 19, 2012 | 89.75 | 95.00 | 89.75 | 94.75 | 13,009 | +5.75(+6.46%) |
Nov 16, 2012 | 89.50 | 91.00 | 87.50 | 89.00 | 14,842 | -2.00(-2.20%) |
Nov 15, 2012 | 91.25 | 92.00 | 89.25 | 91.00 | 11,423 | -0.25(-0.27%) |
Nov 14, 2012 | 95.25 | 96.25 | 91.25 | 91.25 | 12,688 | -4.50(-4.70%) |
Nov 13, 2012 | 95.00 | 98.25 | 94.00 | 95.75 | 15,046 | +0.25(+0.26%) |
Nov 12, 2012 | 97.25 | 97.25 | 94.50 | 95.50 | 9,609 | -1.00(-1.04%) |
Nov 09, 2012 | 100.50 | 101.00 | 95.25 | 96.50 | 27,078 | -4.00(-3.98%) |
Nov 08, 2012 | 102.00 | 102.50 | 100.00 | 100.50 | 14,050 | -2.50(-2.43%) |
Nov 07, 2012 | 103.50 | 104.50 | 100.00 | 103.00 | 14,038 | -1.50(-1.44%) |
Nov 06, 2012 | 104.25 | 106.25 | 101.50 | 104.50 | 9,020 | +1.50(+1.46%) |
Nov 05, 2012 | 102.50 | 104.25 | 100.25 | 103.00 | 11,239 | +1.00(+0.98%) |
Nov 02, 2012 | 109.00 | 109.75 | 101.50 | 102.00 | 35,936 | -7.50(-6.85%) |
Nov 01, 2012 | 109.00 | 111.75 | 108.50 | 109.50 | 11,371 | +0.25(+0.23%) |
Oct 31, 2012 | 109.75 | 112.75 | 108.25 | 109.25 | 24,434 | -3.25(-2.89%) |
Oct 26, 2012 | 114.75 | 112.50 | 112.50 | 112.50 | 11,220 | -2.25(-1.96%) |
Oct 25, 2012 | 111.50 | 115.50 | 111.50 | 114.75 | 15,436 | +5.00(+4.56%) |
Oct 24, 2012 | 111.25 | 112.25 | 108.00 | 109.75 | 15,939 | +0.00(+0.00%) |
Oct 23, 2012 | 111.50 | 112.00 | 108.00 | 109.75 | 9,142 | -0.75(-0.68%) |
Oct 19, 2012 | 110.75 | 112.00 | 108.00 | 110.50 | 12,313 | -1.25(-1.12%) |
Oct 18, 2012 | 109.50 | 114.50 | 109.50 | 111.75 | 11,590 | -0.25(-0.22%) |
Oct 17, 2012 | 111.00 | 114.00 | 108.50 | 112.00 | 8,844 | +2.25(+2.05%) |
Oct 16, 2012 | 113.25 | 113.75 | 108.75 | 109.75 | 15,124 | -1.75(-1.57%) |
Oct 15, 2012 | 109.25 | 112.00 | 107.75 | 111.50 | 12,653 | +1.25(+1.13%) |
Oct 12, 2012 | 112.75 | 116.25 | 109.50 | 110.25 | 18,255 | -1.50(-1.34%) |
Oct 11, 2012 | 116.25 | 118.75 | 111.25 | 111.75 | 16,195 | -0.25(-0.22%) |
Oct 10, 2012 | 111.50 | 115.50 | 109.25 | 112.00 | 13,506 | -0.50(-0.44%) |
Oct 09, 2012 | 117.00 | 118.75 | 110.50 | 112.50 | 21,619 | -4.75(-4.05%) |
Oct 08, 2012 | 116.00 | 119.05 | 116.00 | 117.25 | 10,151 | -2.00(-1.68%) |
Oct 05, 2012 | 124.50 | 124.92 | 116.00 | 119.25 | 28,548 | -5.50(-4.41%) |
Oct 04, 2012 | 125.00 | 126.00 | 120.25 | 124.75 | 25,005 | +2.00(+1.63%) |
Oct 03, 2012 | 125.75 | 126.00 | 121.75 | 122.75 | 16,200 | -3.00(-2.39%) |
Oct 02, 2012 | 129.50 | 129.50 | 122.75 | 125.75 | 30,464 | -2.00(-1.57%) |
Oct 01, 2012 | 133.25 | 134.00 | 125.75 | 127.75 | 21,724 | -2.75(-2.11%) |
Sep 28, 2012 | 133.75 | 135.25 | 128.75 | 130.50 | 25,764 | -4.50(-3.33%) |
Sep 27, 2012 | 129.00 | 135.50 | 127.25 | 135.00 | 20,754 | +6.75(+5.26%) |
Sep 26, 2012 | 126.00 | 129.25 | 120.00 | 128.25 | 38,887 | +1.75(+1.38%) |
Sep 25, 2012 | 137.50 | 138.75 | 125.50 | 126.50 | 42,548 | -8.50(-6.30%) |
Sep 24, 2012 | 141.00 | 141.75 | 132.75 | 135.00 | 35,921 | -8.00(-5.59%) |
Sep 21, 2012 | 148.75 | 149.25 | 141.50 | 143.00 | 31,081 | -1.25(-0.87%) |
Sep 20, 2012 | 148.00 | 148.50 | 141.50 | 144.25 | 27,521 | -5.00(-3.35%) |
Sep 19, 2012 | 147.25 | 153.75 | 146.50 | 149.25 | 46,485 | +1.75(+1.19%) |
Sep 18, 2012 | 145.25 | 148.75 | 144.25 | 147.50 | 53,377 | +2.00(+1.37%) |
Sep 17, 2012 | 144.75 | 149.25 | 143.00 | 145.50 | 54,572 | -1.00(-0.68%) |
Sep 14, 2012 | 145.00 | 153.75 | 140.00 | 146.50 | 185,637 | -29.00(-16.52%) |
Sep 13, 2012 | 157.25 | 180.50 | 151.25 | 175.50 | 31,623 | +17.25(+10.90%) |
Sep 12, 2012 | 159.75 | 160.75 | 146.00 | 158.25 | 14,159 | +4.75(+3.09%) |
Sep 11, 2012 | 160.50 | 162.50 | 150.50 | 153.50 | 15,336 | -4.25(-2.69%) |
Sep 10, 2012 | 166.00 | 167.00 | 156.50 | 157.75 | 16,281 | -6.00(-3.66%) |
Sep 07, 2012 | 156.25 | 167.00 | 154.75 | 163.75 | 22,184 | +11.00(+7.20%) |
Sep 06, 2012 | 151.75 | 156.00 | 150.25 | 152.75 | 15,778 | +4.50(+3.04%) |
Sep 05, 2012 | 147.00 | 152.25 | 141.50 | 148.25 | 16,780 | +2.00(+1.37%) |
Sep 04, 2012 | 135.75 | 147.00 | 131.50 | 146.25 | 28,448 | +12.50(+9.35%) |
Aug 31, 2012 | 120.25 | 134.50 | 120.25 | 133.75 | 17,771 | +13.75(+11.46%) |
Aug 30, 2012 | 129.25 | 130.50 | 119.50 | 120.00 | 11,247 | -9.50(-7.34%) |
Aug 29, 2012 | 132.25 | 132.25 | 127.25 | 129.50 | 3,130 | -4.50(-3.36%) |
Aug 27, 2012 | 130.50 | 138.25 | 128.53 | 134.00 | 10,700 | +4.25(+3.28%) |
Aug 24, 2012 | 133.00 | 134.00 | 128.25 | 129.75 | 5,595 | -3.25(-2.44%) |
Aug 23, 2012 | 139.00 | 142.50 | 132.53 | 133.00 | 14,443 | -3.25(-2.39%) |
Aug 22, 2012 | 137.50 | 138.25 | 129.25 | 136.25 | 15,798 | -0.50(-0.37%) |
Aug 21, 2012 | 121.50 | 136.75 | 121.25 | 136.75 | 22,403 | +18.00(+15.16%) |
Aug 20, 2012 | 121.50 | 121.50 | 115.75 | 118.75 | 5,936 | -0.75(-0.63%) |
Aug 17, 2012 | 120.00 | 122.25 | 116.50 | 119.50 | 6,927 | +1.50(+1.27%) |
Aug 16, 2012 | 110.75 | 120.00 | 108.75 | 118.00 | 17,921 | +7.25(+6.55%) |
Aug 15, 2012 | 106.00 | 110.75 | 105.75 | 110.75 | 3,601 | +4.00(+3.75%) |
Aug 14, 2012 | 107.25 | 112.47 | 105.00 | 106.75 | 4,282 | -1.00(-0.93%) |
Aug 13, 2012 | 112.50 | 112.50 | 106.25 | 107.75 | 5,897 | -4.50(-4.01%) |
Aug 10, 2012 | 108.25 | 112.50 | 105.50 | 112.25 | 6,305 | +1.00(+0.90%) |
Aug 09, 2012 | 105.50 | 111.25 | 102.75 | 111.25 | 6,116 | +6.00(+5.70%) |
Aug 08, 2012 | 109.25 | 112.25 | 105.00 | 105.25 | 6,838 | -4.50(-4.10%) |
Aug 07, 2012 | 107.00 | 111.75 | 104.75 | 109.75 | 5,998 | +1.75(+1.62%) |
Aug 06, 2012 | 102.75 | 112.00 | 102.75 | 108.00 | 6,487 | +5.75(+5.62%) |
Aug 03, 2012 | 99.00 | 104.10 | 98.00 | 102.25 | 6,283 | +4.00(+4.07%) |
Aug 02, 2012 | 101.50 | 106.25 | 97.50 | 98.25 | 5,965 | -4.00(-3.91%) |
Aug 01, 2012 | 105.00 | 109.75 | 101.25 | 102.25 | 7,209 | -3.25(-3.08%) |
Jul 31, 2012 | 107.75 | 108.50 | 103.75 | 105.50 | 3,961 | -1.25(-1.17%) |
Jul 30, 2012 | 110.25 | 111.25 | 106.25 | 106.75 | 6,443 | -2.75(-2.51%) |
Jul 27, 2012 | 105.50 | 110.50 | 102.50 | 109.50 | 12,024 | +5.25(+5.04%) |
Jul 26, 2012 | 101.75 | 108.25 | 99.00 | 104.25 | 11,086 | +2.50(+2.46%) |
Jul 25, 2012 | 97.25 | 102.75 | 97.25 | 101.75 | 14,156 | +6.50(+6.82%) |
Jul 24, 2012 | 98.25 | 99.00 | 95.00 | 95.25 | 7,853 | -1.75(-1.80%) |
Jul 23, 2012 | 99.25 | 101.50 | 95.50 | 97.00 | 10,637 | -6.50(-6.28%) |
Jul 20, 2012 | 101.00 | 104.00 | 98.50 | 103.50 | 11,382 | +1.25(+1.22%) |
Jul 19, 2012 | 107.50 | 110.78 | 101.75 | 102.25 | 7,553 | -4.75(-4.44%) |
Jul 18, 2012 | 103.25 | 108.50 | 103.25 | 107.00 | 5,601 | +2.25(+2.15%) |
Jul 17, 2012 | 110.00 | 110.00 | 102.75 | 104.75 | 6,715 | -4.75(-4.34%) |
Jul 16, 2012 | 104.25 | 111.50 | 103.75 | 109.50 | 6,985 | +5.25(+5.04%) |
Jul 13, 2012 | 107.00 | 110.25 | 102.75 | 104.25 | 5,053 | -1.75(-1.65%) |
Jul 12, 2012 | 104.50 | 108.22 | 101.25 | 106.00 | 7,770 | -2.00(-1.85%) |
Jul 11, 2012 | 113.25 | 116.00 | 106.25 | 108.00 | 11,180 | -5.75(-5.05%) |
Jul 10, 2012 | 126.50 | 126.50 | 109.50 | 113.75 | 11,124 | -6.50(-5.41%) |
Jul 09, 2012 | 129.00 | 129.25 | 119.50 | 120.25 | 4,850 | -7.50(-5.87%) |
Jul 06, 2012 | 132.00 | 133.50 | 125.00 | 127.75 | 11,449 | -7.75(-5.72%) |
Jul 05, 2012 | 131.00 | 136.25 | 127.18 | 135.50 | 14,635 | +4.00(+3.04%) |
Jul 03, 2012 | 122.25 | 132.50 | 118.00 | 131.50 | 11,481 | +12.50(+10.50%) |
Jul 02, 2012 | 113.75 | 119.75 | 108.00 | 119.00 | 6,482 | +6.25(+5.54%) |
Jun 29, 2012 | 110.75 | 113.25 | 107.00 | 112.75 | 7,443 | +8.00(+7.64%) |
Jun 28, 2012 | 108.25 | 108.25 | 101.00 | 104.75 | 6,162 | -5.00(-4.56%) |
Jun 27, 2012 | 114.75 | 114.75 | 106.50 | 109.75 | 7,283 | -4.50(-3.94%) |
Jun 26, 2012 | 116.00 | 116.00 | 109.50 | 114.25 | 5,725 | -2.25(-1.93%) |
Jun 25, 2012 | 111.00 | 117.75 | 106.25 | 116.50 | 11,587 | +5.25(+4.72%) |
Jun 22, 2012 | 106.25 | 111.25 | 102.75 | 111.25 | 43,267 | +6.50(+6.21%) |
Jun 21, 2012 | 119.25 | 119.25 | 104.25 | 104.75 | 12,291 | -16.25(-13.43%) |
Jun 20, 2012 | 124.25 | 127.00 | 116.62 | 121.00 | 10,531 | -3.75(-3.01%) |
Jun 19, 2012 | 124.25 | 129.75 | 122.50 | 124.75 | 12,864 | -0.25(-0.20%) |
Jun 18, 2012 | 117.50 | 127.25 | 115.00 | 125.00 | 11,746 | +8.00(+6.84%) |
Jun 15, 2012 | 127.75 | 128.00 | 114.00 | 117.00 | 19,316 | -9.50(-7.51%) |
Jun 14, 2012 | 123.00 | 131.25 | 118.25 | 126.50 | 9,769 | +3.25(+2.64%) |
Jun 13, 2012 | 131.75 | 142.50 | 121.25 | 123.25 | 20,108 | -8.00(-6.10%) |
Jun 12, 2012 | 127.25 | 134.00 | 125.50 | 131.25 | 11,094 | +4.25(+3.35%) |
Jun 11, 2012 | 133.00 | 135.50 | 126.75 | 127.00 | 7,491 | -6.00(-4.51%) |
Jun 08, 2012 | 130.00 | 134.25 | 122.00 | 133.00 | 10,246 | +0.25(+0.19%) |
Jun 07, 2012 | 140.75 | 141.25 | 125.75 | 132.75 | 13,329 | -7.00(-5.01%) |
Jun 06, 2012 | 132.00 | 148.50 | 130.00 | 139.75 | 21,597 | +6.75(+5.08%) |
Jun 05, 2012 | 125.00 | 134.49 | 117.00 | 133.00 | 25,560 | +7.00(+5.56%) |
Jun 04, 2012 | 96.25 | 131.00 | 95.75 | 126.00 | 25,836 | +33.25(+35.85%) |
Jun 01, 2012 | 85.25 | 97.25 | 85.25 | 92.75 | 18,241 | +5.75(+6.61%) |
May 31, 2012 | 96.25 | 96.25 | 85.50 | 87.00 | 16,070 | -6.25(-6.70%) |
May 30, 2012 | 92.75 | 97.75 | 88.75 | 93.25 | 9,297 | -1.75(-1.84%) |
May 29, 2012 | 95.00 | 99.50 | 92.50 | 95.00 | 9,685 | +2.50(+2.70%) |
May 25, 2012 | 94.00 | 94.50 | 90.00 | 92.50 | 5,961 | -1.00(-1.07%) |
May 24, 2012 | 97.50 | 97.50 | 88.75 | 93.50 | 11,292 | +0.75(+0.81%) |
May 23, 2012 | 87.25 | 92.75 | 81.00 | 92.75 | 12,086 | +4.50(+5.10%) |
May 22, 2012 | 95.00 | 97.25 | 85.25 | 88.25 | 14,453 | -7.75(-8.07%) |
May 21, 2012 | 91.25 | 96.25 | 90.50 | 96.00 | 11,185 | +5.50(+6.08%) |
May 18, 2012 | 93.75 | 98.50 | 87.50 | 90.50 | 24,076 | +5.75(+6.78%) |
May 17, 2012 | 102.50 | 106.75 | 83.25 | 84.75 | 52,860 | -16.50(-16.30%) |
May 16, 2012 | 102.25 | 107.00 | 99.25 | 101.25 | 17,916 | -3.25(-3.11%) |
May 15, 2012 | 125.50 | 127.25 | 102.00 | 104.50 | 30,850 | -22.00(-17.39%) |
May 14, 2012 | 126.50 | 128.25 | 120.75 | 126.50 | 8,548 | -4.50(-3.44%) |
May 11, 2012 | 128.00 | 131.00 | 125.75 | 131.00 | 8,722 | +1.75(+1.35%) |
May 10, 2012 | 129.00 | 139.75 | 128.00 | 129.25 | 15,080 | -6.00(-4.44%) |
May 09, 2012 | 132.25 | 141.75 | 128.75 | 135.25 | 10,825 | +0.00(+0.00%) |
May 08, 2012 | 135.50 | 137.25 | 127.50 | 135.25 | 12,550 | -6.75(-4.75%) |
May 07, 2012 | 147.50 | 151.25 | 140.00 | 142.00 | 8,443 | -9.25(-6.12%) |
May 04, 2012 | 155.50 | 163.00 | 150.00 | 151.25 | 7,648 | -5.75(-3.66%) |
May 03, 2012 | 164.00 | 165.25 | 153.28 | 157.00 | 8,126 | -8.50(-5.14%) |
May 02, 2012 | 167.50 | 171.00 | 163.00 | 165.50 | 6,986 | -8.75(-5.02%) |
May 01, 2012 | 186.50 | 188.25 | 174.25 | 174.25 | 7,296 | -12.50(-6.69%) |
Apr 30, 2012 | 175.00 | 187.75 | 172.75 | 186.75 | 9,302 | +10.00(+5.66%) |
Apr 27, 2012 | 174.25 | 176.75 | 170.75 | 176.75 | 5,162 | +4.00(+2.32%) |
Apr 26, 2012 | 167.50 | 173.00 | 165.25 | 172.75 | 7,576 | +5.50(+3.29%) |
Apr 25, 2012 | 157.75 | 168.00 | 155.79 | 167.25 | 6,327 | +9.75(+6.19%) |
Apr 24, 2012 | 153.00 | 157.72 | 152.25 | 157.50 | 6,986 | +5.25(+3.45%) |
Apr 23, 2012 | 156.00 | 156.00 | 148.75 | 152.25 | 8,351 | -6.00(-3.79%) |
Apr 20, 2012 | 158.25 | 162.00 | 157.00 | 158.25 | 4,403 | +1.00(+0.64%) |
Apr 19, 2012 | 171.00 | 171.00 | 157.00 | 157.25 | 6,850 | -4.25(-2.63%) |
Apr 18, 2012 | 165.25 | 168.75 | 157.75 | 161.50 | 6,019 | -6.00(-3.58%) |
Apr 17, 2012 | 164.25 | 170.50 | 162.50 | 167.50 | 7,393 | +4.50(+2.76%) |
Apr 16, 2012 | 169.75 | 173.00 | 162.50 | 163.00 | 6,501 | -10.00(-5.78%) |
Apr 13, 2012 | 177.25 | 178.38 | 170.75 | 173.00 | 6,143 | -6.00(-3.35%) |
Apr 12, 2012 | 172.50 | 184.99 | 172.50 | 179.00 | 9,557 | +2.50(+1.42%) |
Apr 11, 2012 | 183.00 | 185.97 | 173.00 | 176.50 | 8,372 | -4.50(-2.49%) |
Apr 10, 2012 | 181.75 | 181.75 | 165.50 | 181.00 | 11,220 | +6.00(+3.43%) |
Apr 09, 2012 | 179.25 | 186.50 | 174.25 | 175.00 | 7,128 | -6.75(-3.71%) |
Apr 05, 2012 | 188.50 | 195.50 | 181.25 | 181.75 | 7,848 | -8.25(-4.34%) |
Apr 04, 2012 | 202.50 | 203.25 | 188.00 | 190.00 | 11,331 | -19.00(-9.09%) |
Apr 03, 2012 | 219.00 | 219.00 | 206.75 | 209.00 | 7,241 | -6.50(-3.02%) |
Apr 02, 2012 | 209.50 | 216.25 | 207.50 | 215.50 | 6,593 | +4.75(+2.25%) |
Mar 30, 2012 | 209.25 | 213.00 | 208.25 | 210.75 | 6,557 | +4.50(+2.18%) |
Mar 29, 2012 | 207.75 | 207.75 | 198.00 | 206.25 | 8,818 | -2.75(-1.32%) |
Mar 28, 2012 | 207.75 | 214.75 | 206.50 | 209.00 | 10,142 | -7.00(-3.24%) |
Mar 27, 2012 | 215.25 | 219.25 | 210.27 | 216.00 | 11,454 | +0.50(+0.23%) |
Mar 26, 2012 | 197.25 | 216.50 | 197.25 | 215.50 | 14,935 | +19.25(+9.81%) |
Mar 23, 2012 | 189.75 | 198.75 | 189.00 | 196.25 | 7,615 | +8.75(+4.67%) |
Mar 22, 2012 | 185.75 | 188.75 | 182.00 | 187.50 | 8,132 | -2.75(-1.45%) |
Mar 21, 2012 | 193.50 | 196.50 | 188.75 | 190.25 | 8,144 | -2.00(-1.04%) |
Mar 20, 2012 | 188.75 | 194.50 | 185.28 | 192.25 | 8,282 | -0.75(-0.39%) |
Mar 19, 2012 | 184.00 | 196.50 | 181.75 | 193.00 | 14,826 | +10.00(+5.46%) |
Mar 16, 2012 | 173.75 | 188.25 | 172.75 | 183.00 | 20,069 | +8.75(+5.02%) |
Mar 15, 2012 | 167.00 | 175.23 | 164.25 | 174.25 | 7,445 | +8.25(+4.97%) |
Mar 14, 2012 | 174.75 | 174.75 | 165.00 | 166.00 | 10,464 | -8.25(-4.73%) |
Mar 13, 2012 | 174.00 | 176.25 | 170.50 | 174.25 | 8,222 | -0.25(-0.14%) |
Mar 12, 2012 | 183.50 | 184.25 | 173.50 | 174.50 | 8,796 | -11.00(-5.93%) |
Mar 09, 2012 | 184.00 | 188.50 | 178.75 | 185.50 | 7,981 | -0.75(-0.40%) |
Mar 08, 2012 | 184.00 | 186.25 | 177.75 | 186.25 | 5,929 | +5.25(+2.90%) |
Mar 07, 2012 | 172.75 | 182.50 | 170.25 | 181.00 | 10,524 | +10.25(+6.00%) |
Mar 06, 2012 | 179.50 | 180.00 | 167.25 | 170.75 | 12,393 | -13.75(-7.45%) |
Mar 05, 2012 | 195.50 | 195.75 | 180.00 | 184.50 | 10,399 | -12.00(-6.11%) |
Mar 02, 2012 | 206.50 | 207.75 | 194.50 | 196.50 | 9,916 | -12.25(-5.87%) |
Mar 01, 2012 | 210.00 | 215.50 | 207.75 | 208.75 | 8,459 | +0.25(+0.12%) |
Feb 29, 2012 | 232.25 | 235.00 | 208.00 | 208.50 | 20,206 | -20.75(-9.05%) |
Feb 28, 2012 | 230.25 | 230.25 | 223.50 | 229.25 | 9,745 | +3.00(+1.33%) |
Feb 27, 2012 | 229.50 | 234.50 | 222.50 | 226.25 | 5,998 | -6.25(-2.69%) |
Feb 24, 2012 | 236.75 | 239.25 | 231.50 | 232.50 | 4,987 | -5.75(-2.41%) |
Feb 23, 2012 | 246.25 | 246.25 | 233.25 | 238.25 | 10,178 | +2.75(+1.17%) |
Feb 22, 2012 | 232.50 | 239.75 | 230.75 | 235.50 | 12,352 | +3.50(+1.51%) |
Feb 21, 2012 | 229.25 | 243.00 | 229.12 | 232.00 | 12,962 | +6.50(+2.88%) |
Feb 17, 2012 | 235.00 | 235.00 | 223.50 | 225.50 | 5,772 | -6.00(-2.59%) |
Feb 16, 2012 | 221.50 | 237.00 | 221.50 | 231.50 | 10,522 | +7.25(+3.23%) |
Feb 15, 2012 | 219.75 | 228.25 | 218.75 | 224.25 | 7,982 | +1.25(+0.56%) |
Feb 14, 2012 | 227.50 | 234.88 | 218.50 | 223.00 | 7,399 | -8.00(-3.46%) |
Feb 13, 2012 | 225.25 | 236.75 | 223.50 | 231.00 | 10,593 | +7.00(+3.12%) |
Feb 10, 2012 | 230.25 | 231.25 | 220.03 | 224.00 | 7,344 | -12.50(-5.29%) |
Feb 09, 2012 | 247.50 | 252.50 | 235.50 | 236.50 | 7,582 | -7.75(-3.17%) |
Feb 08, 2012 | 256.00 | 257.25 | 228.25 | 244.25 | 6,178 | -10.25(-4.03%) |
Feb 07, 2012 | 254.25 | 258.50 | 245.00 | 254.50 | 7,909 | -5.50(-2.12%) |
Feb 06, 2012 | 257.00 | 260.50 | 253.50 | 260.00 | 7,569 | +0.50(+0.19%) |
Feb 03, 2012 | 262.50 | 265.00 | 256.25 | 259.50 | 9,503 | +0.50(+0.19%) |
Feb 02, 2012 | 248.00 | 261.75 | 246.00 | 259.00 | 13,058 | +12.00(+4.86%) |