Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 85.04 | 85.98 | 84.84 | 85.30 | 461,496 | +0.14(+0.17%) |
Apr 29, 2013 | 85.12 | 85.69 | 84.95 | 85.16 | 267,100 | +0.40(+0.47%) |
Apr 26, 2013 | 84.20 | 85.03 | 84.11 | 84.76 | 329,903 | +0.17(+0.21%) |
Apr 25, 2013 | 83.54 | 86.15 | 83.41 | 84.59 | 502,841 | +1.31(+1.57%) |
Apr 24, 2013 | 83.17 | 83.91 | 83.03 | 83.28 | 413,889 | +0.14(+0.17%) |
Apr 23, 2013 | 82.60 | 83.44 | 82.60 | 83.13 | 291,816 | +0.76(+0.92%) |
Apr 22, 2013 | 81.96 | 82.53 | 81.49 | 82.37 | 355,154 | +0.67(+0.81%) |
Apr 19, 2013 | 82.25 | 83.11 | 81.40 | 81.71 | 335,727 | -0.32(-0.39%) |
Apr 18, 2013 | 82.53 | 82.57 | 81.62 | 82.03 | 379,555 | -0.40(-0.48%) |
Apr 17, 2013 | 82.57 | 82.93 | 81.78 | 82.42 | 551,015 | -0.56(-0.67%) |
Apr 16, 2013 | 82.05 | 83.06 | 81.59 | 82.98 | 486,960 | +1.31(+1.61%) |
Apr 15, 2013 | 82.64 | 83.02 | 81.53 | 81.67 | 362,613 | -1.27(-1.53%) |
Apr 12, 2013 | 82.71 | 83.18 | 82.25 | 82.94 | 325,992 | +0.00(+0.00%) |
Apr 11, 2013 | 83.13 | 83.61 | 82.80 | 82.94 | 413,703 | -0.09(-0.10%) |
Apr 10, 2013 | 81.53 | 83.11 | 81.50 | 83.03 | 616,824 | +1.61(+1.98%) |
Apr 09, 2013 | 80.70 | 81.54 | 80.61 | 81.42 | 299,802 | +0.95(+1.17%) |
Apr 08, 2013 | 79.70 | 80.54 | 79.36 | 80.47 | 293,192 | +0.67(+0.83%) |
Apr 05, 2013 | 80.44 | 80.66 | 79.65 | 79.81 | 553,636 | -1.56(-1.92%) |
Apr 04, 2013 | 80.91 | 81.54 | 80.85 | 81.37 | 266,818 | +0.44(+0.55%) |
Apr 03, 2013 | 81.32 | 81.78 | 80.82 | 80.93 | 382,154 | -0.52(-0.64%) |
Apr 02, 2013 | 80.97 | 81.97 | 80.97 | 81.45 | 390,760 | +0.67(+0.82%) |
Apr 01, 2013 | 80.73 | 81.17 | 80.10 | 80.78 | 459,974 | +0.11(+0.13%) |
Mar 28, 2013 | 79.41 | 80.75 | 78.96 | 80.68 | 562,876 | +1.57(+1.99%) |
Mar 27, 2013 | 78.64 | 79.26 | 78.11 | 79.10 | 176,423 | +0.34(+0.43%) |
Mar 26, 2013 | 78.54 | 78.82 | 78.08 | 78.77 | 165,828 | +0.49(+0.63%) |
Mar 25, 2013 | 78.16 | 78.42 | 77.48 | 78.27 | 226,146 | +0.33(+0.42%) |
Mar 22, 2013 | 78.33 | 78.38 | 77.76 | 77.95 | 243,207 | -0.31(-0.39%) |
Mar 21, 2013 | 78.69 | 78.78 | 78.15 | 78.25 | 227,853 | -0.92(-1.16%) |
Mar 20, 2013 | 79.59 | 80.10 | 78.74 | 79.17 | 339,574 | -0.19(-0.24%) |
Mar 19, 2013 | 79.39 | 79.93 | 79.01 | 79.36 | 428,809 | +0.20(+0.26%) |
Mar 18, 2013 | 78.27 | 79.42 | 77.22 | 79.16 | 402,483 | +0.10(+0.12%) |
Mar 15, 2013 | 78.37 | 79.28 | 78.24 | 79.06 | 1,020,314 | +0.60(+0.76%) |
Mar 14, 2013 | 78.24 | 78.70 | 77.98 | 78.47 | 296,388 | +0.27(+0.35%) |
Mar 13, 2013 | 78.23 | 78.43 | 77.65 | 78.20 | 472,004 | -0.08(-0.10%) |
Mar 12, 2013 | 77.85 | 78.33 | 77.38 | 78.27 | 529,053 | +0.36(+0.46%) |
Mar 11, 2013 | 77.05 | 78.11 | 76.97 | 77.92 | 598,185 | +0.80(+1.04%) |
Mar 08, 2013 | 77.58 | 77.73 | 77.06 | 77.12 | 503,375 | -0.15(-0.20%) |
Mar 07, 2013 | 77.30 | 78.41 | 77.07 | 77.27 | 678,531 | +0.00(+0.00%) |
Mar 06, 2013 | 77.81 | 78.05 | 77.15 | 77.27 | 422,069 | -0.11(-0.14%) |
Mar 05, 2013 | 77.85 | 78.19 | 77.12 | 77.38 | 508,509 | -0.11(-0.14%) |
Mar 04, 2013 | 77.42 | 77.65 | 77.04 | 77.48 | 338,045 | -0.12(-0.15%) |
Mar 01, 2013 | 77.61 | 77.99 | 77.06 | 77.60 | 668,925 | -0.14(-0.17%) |
Feb 28, 2013 | 78.59 | 78.67 | 77.39 | 77.73 | 466,085 | -0.63(-0.80%) |
Feb 27, 2013 | 77.72 | 78.97 | 77.68 | 78.36 | 534,697 | +0.59(+0.76%) |
Feb 26, 2013 | 77.73 | 78.07 | 77.18 | 77.77 | 291,422 | +0.27(+0.35%) |
Feb 25, 2013 | 78.57 | 79.32 | 77.50 | 77.50 | 347,550 | -0.98(-1.25%) |
Feb 22, 2013 | 78.75 | 79.16 | 78.19 | 78.49 | 819,263 | +0.09(+0.11%) |
Feb 21, 2013 | 79.11 | 79.43 | 78.25 | 78.40 | 310,570 | -0.77(-0.97%) |
Feb 20, 2013 | 80.12 | 80.29 | 79.12 | 79.17 | 610,939 | -0.95(-1.18%) |
Feb 19, 2013 | 79.01 | 80.23 | 79.01 | 80.12 | 516,885 | +1.27(+1.61%) |
Feb 15, 2013 | 78.21 | 78.84 | 78.21 | 78.84 | 1,183,183 | +0.48(+0.62%) |
Feb 14, 2013 | 77.17 | 79.56 | 76.87 | 78.36 | 1,327,082 | +0.96(+1.25%) |
Feb 13, 2013 | 75.80 | 77.57 | 75.33 | 77.40 | 1,196,188 | +1.51(+2.00%) |
Feb 12, 2013 | 77.14 | 77.64 | 74.84 | 75.88 | 3,686,140 | -6.37(-7.74%) |
Feb 11, 2013 | 81.03 | 82.41 | 80.62 | 82.25 | 701,376 | +0.76(+0.94%) |
Feb 08, 2013 | 81.43 | 81.75 | 80.55 | 81.49 | 386,459 | -0.01(-0.01%) |
Feb 07, 2013 | 81.73 | 81.98 | 80.69 | 81.49 | 317,179 | -0.38(-0.46%) |
Feb 06, 2013 | 80.91 | 81.95 | 80.72 | 81.87 | 460,988 | +2.13(+2.67%) |
Feb 04, 2013 | 79.66 | 80.24 | 79.32 | 79.74 | 572,184 | -0.03(-0.04%) |
Feb 01, 2013 | 79.18 | 80.86 | 78.79 | 79.77 | 522,781 | +1.13(+1.43%) |
Jan 31, 2013 | 78.94 | 79.06 | 78.00 | 78.64 | 434,878 | -0.26(-0.33%) |
Jan 30, 2013 | 78.51 | 79.21 | 78.31 | 78.90 | 445,643 | +0.29(+0.37%) |
Jan 29, 2013 | 77.05 | 79.19 | 77.05 | 78.61 | 1,167,066 | +1.53(+1.99%) |
Jan 28, 2013 | 77.46 | 77.46 | 76.70 | 77.08 | 557,707 | +0.02(+0.02%) |
Jan 25, 2013 | 77.01 | 77.15 | 76.32 | 77.06 | 464,556 | +0.16(+0.21%) |
Jan 24, 2013 | 77.69 | 78.31 | 76.59 | 76.89 | 463,861 | -1.02(-1.31%) |
Jan 23, 2013 | 77.03 | 78.24 | 77.03 | 77.92 | 339,154 | +0.91(+1.18%) |
Jan 22, 2013 | 76.99 | 77.31 | 76.83 | 77.01 | 386,921 | -0.13(-0.16%) |
Jan 18, 2013 | 76.89 | 77.28 | 76.58 | 77.14 | 306,627 | +0.00(+0.00%) |
Jan 17, 2013 | 77.42 | 77.99 | 77.06 | 77.14 | 279,892 | +0.10(+0.13%) |
Jan 16, 2013 | 78.55 | 78.69 | 76.70 | 77.04 | 400,306 | -1.55(-1.98%) |
Jan 15, 2013 | 77.56 | 78.69 | 77.56 | 78.59 | 225,589 | +0.57(+0.73%) |
Jan 14, 2013 | 77.82 | 78.31 | 77.43 | 78.02 | 366,736 | +0.27(+0.35%) |
Jan 11, 2013 | 76.68 | 77.87 | 76.58 | 77.75 | 438,954 | +1.13(+1.47%) |
Jan 10, 2013 | 77.39 | 77.70 | 76.34 | 76.62 | 476,445 | -0.41(-0.54%) |
Jan 09, 2013 | 77.15 | 78.40 | 76.86 | 77.04 | 412,108 | +0.27(+0.35%) |
Jan 08, 2013 | 76.54 | 76.88 | 76.02 | 76.77 | 379,281 | +0.42(+0.56%) |
Jan 07, 2013 | 74.95 | 76.48 | 74.95 | 76.34 | 441,220 | +0.95(+1.27%) |
Jan 04, 2013 | 76.25 | 76.33 | 75.30 | 75.39 | 418,183 | -0.52(-0.69%) |
Jan 03, 2013 | 75.80 | 76.41 | 75.46 | 75.91 | 385,559 | +0.26(+0.34%) |
Jan 02, 2013 | 76.29 | 76.29 | 75.02 | 75.65 | 873,439 | -0.20(-0.27%) |
Dec 31, 2012 | 75.25 | 75.94 | 74.50 | 75.85 | 419,551 | +0.37(+0.49%) |
Dec 28, 2012 | 75.93 | 76.04 | 75.23 | 75.49 | 374,888 | -0.82(-1.07%) |
Dec 27, 2012 | 77.44 | 77.44 | 75.23 | 76.31 | 478,403 | -1.25(-1.62%) |
Dec 26, 2012 | 79.85 | 80.10 | 76.96 | 77.56 | 492,586 | -2.16(-2.71%) |
Dec 24, 2012 | 79.01 | 79.73 | 78.24 | 79.72 | 178,078 | +0.37(+0.46%) |
Dec 21, 2012 | 77.57 | 79.64 | 77.25 | 79.35 | 671,745 | +0.79(+1.01%) |
Dec 20, 2012 | 80.03 | 80.03 | 77.24 | 78.56 | 662,007 | -1.42(-1.77%) |
Dec 19, 2012 | 80.53 | 81.09 | 79.97 | 79.98 | 550,715 | -0.53(-0.66%) |
Dec 18, 2012 | 79.95 | 80.58 | 79.55 | 80.51 | 403,123 | +0.74(+0.93%) |
Dec 17, 2012 | 77.94 | 79.84 | 77.62 | 79.77 | 414,270 | +2.13(+2.75%) |
Dec 14, 2012 | 77.49 | 78.61 | 77.33 | 77.64 | 420,365 | -0.11(-0.14%) |
Dec 13, 2012 | 77.62 | 78.61 | 77.42 | 77.74 | 241,114 | +0.06(+0.07%) |
Dec 12, 2012 | 78.90 | 78.90 | 76.65 | 77.69 | 753,079 | -0.75(-0.96%) |
Dec 11, 2012 | 78.78 | 79.70 | 78.29 | 78.44 | 447,904 | +0.01(+0.01%) |
Dec 10, 2012 | 77.93 | 78.81 | 77.69 | 78.43 | 378,119 | +0.26(+0.33%) |
Dec 07, 2012 | 78.23 | 78.57 | 77.67 | 78.17 | 350,654 | +0.07(+0.09%) |
Dec 06, 2012 | 77.40 | 78.13 | 77.39 | 78.10 | 562,974 | +0.55(+0.71%) |
Dec 05, 2012 | 77.13 | 77.78 | 76.75 | 77.55 | 360,487 | +0.40(+0.51%) |
Dec 04, 2012 | 75.75 | 77.25 | 75.66 | 77.15 | 428,530 | +0.79(+1.04%) |
Nov 30, 2012 | 77.00 | 77.38 | 76.24 | 76.36 | 860,624 | -0.45(-0.59%) |
Nov 29, 2012 | 76.98 | 77.42 | 75.91 | 76.82 | 720,815 | +0.12(+0.15%) |
Nov 28, 2012 | 74.80 | 76.75 | 74.73 | 76.70 | 631,397 | +1.68(+2.24%) |
Nov 27, 2012 | 75.09 | 75.82 | 74.70 | 75.02 | 712,134 | +0.07(+0.09%) |
Nov 26, 2012 | 74.46 | 75.26 | 73.90 | 74.96 | 561,536 | -0.33(-0.44%) |
Nov 23, 2012 | 73.94 | 75.28 | 73.66 | 75.28 | 351,931 | +1.92(+2.62%) |
Nov 21, 2012 | 72.19 | 73.63 | 71.89 | 73.36 | 751,616 | +1.29(+1.79%) |
Nov 20, 2012 | 72.59 | 72.85 | 71.89 | 72.07 | 565,057 | -0.84(-1.15%) |
Nov 19, 2012 | 72.41 | 72.91 | 71.13 | 72.91 | 683,177 | +0.60(+0.83%) |
Nov 16, 2012 | 70.78 | 73.32 | 70.51 | 72.31 | 1,165,080 | +1.71(+2.42%) |
Nov 15, 2012 | 77.63 | 78.11 | 67.88 | 70.61 | 3,409,499 | -7.33(-9.40%) |
Nov 14, 2012 | 78.20 | 78.69 | 77.70 | 77.94 | 327,792 | -0.18(-0.23%) |
Nov 13, 2012 | 77.68 | 78.89 | 77.62 | 78.12 | 155,463 | +0.18(+0.24%) |
Nov 12, 2012 | 78.75 | 79.16 | 77.86 | 77.94 | 263,649 | -0.50(-0.64%) |
Nov 09, 2012 | 78.40 | 79.53 | 78.28 | 78.44 | 366,455 | -0.27(-0.34%) |
Nov 08, 2012 | 79.26 | 79.97 | 78.54 | 78.71 | 331,918 | -0.55(-0.69%) |
Nov 07, 2012 | 80.26 | 80.32 | 79.23 | 79.26 | 653,718 | -1.45(-1.79%) |
Nov 06, 2012 | 79.05 | 80.91 | 78.62 | 80.70 | 414,451 | +2.08(+2.65%) |
Nov 05, 2012 | 79.29 | 79.29 | 77.93 | 78.62 | 289,789 | -0.44(-0.56%) |
Nov 02, 2012 | 78.68 | 79.81 | 78.41 | 79.06 | 378,663 | +0.79(+1.01%) |
Nov 01, 2012 | 78.16 | 79.32 | 75.52 | 78.27 | 1,098,640 | +0.12(+0.15%) |
Oct 31, 2012 | 79.00 | 79.20 | 77.69 | 78.16 | 438,764 | -0.52(-0.66%) |
Oct 26, 2012 | 78.12 | 78.68 | 78.68 | 78.68 | 1,014,478 | +2.61(+3.44%) |
Oct 25, 2012 | 76.31 | 76.50 | 75.14 | 76.07 | 402,620 | +0.91(+1.21%) |
Oct 24, 2012 | 76.25 | 76.38 | 74.94 | 75.16 | 355,093 | -0.99(-1.30%) |
Oct 23, 2012 | 75.15 | 76.34 | 74.89 | 76.15 | 263,307 | -1.81(-2.33%) |
Oct 19, 2012 | 78.92 | 79.02 | 77.69 | 77.97 | 443,107 | -1.35(-1.70%) |
Oct 18, 2012 | 79.93 | 80.12 | 79.29 | 79.32 | 259,809 | -0.61(-0.76%) |
Oct 17, 2012 | 79.93 | 80.14 | 79.58 | 79.92 | 304,078 | +0.24(+0.30%) |
Oct 16, 2012 | 79.71 | 80.11 | 79.19 | 79.68 | 309,147 | +0.03(+0.04%) |
Oct 15, 2012 | 79.71 | 79.88 | 79.08 | 79.65 | 185,503 | +0.56(+0.71%) |
Oct 12, 2012 | 79.38 | 80.04 | 79.06 | 79.09 | 280,518 | -0.09(-0.11%) |
Oct 11, 2012 | 78.74 | 79.50 | 78.51 | 79.18 | 310,650 | +0.91(+1.16%) |
Oct 10, 2012 | 78.51 | 79.07 | 77.60 | 78.27 | 429,063 | -0.10(-0.12%) |
Oct 09, 2012 | 79.39 | 79.68 | 78.14 | 78.37 | 585,031 | -1.00(-1.26%) |
Oct 08, 2012 | 79.59 | 79.85 | 79.08 | 79.37 | 195,216 | -0.63(-0.78%) |
Oct 05, 2012 | 79.70 | 80.34 | 79.37 | 80.00 | 295,274 | +0.69(+0.88%) |
Oct 04, 2012 | 79.18 | 79.74 | 78.40 | 79.31 | 369,692 | +0.26(+0.33%) |
Oct 03, 2012 | 78.24 | 79.22 | 78.05 | 79.05 | 397,596 | +0.85(+1.09%) |
Oct 02, 2012 | 77.86 | 78.61 | 77.83 | 78.20 | 360,585 | +0.46(+0.60%) |
Oct 01, 2012 | 77.16 | 78.82 | 76.99 | 77.73 | 389,646 | +0.95(+1.23%) |
Sep 28, 2012 | 77.07 | 77.33 | 76.26 | 76.79 | 280,507 | -0.58(-0.75%) |
Sep 27, 2012 | 77.15 | 77.62 | 76.13 | 77.37 | 554,019 | +0.31(+0.40%) |
Sep 26, 2012 | 77.45 | 77.92 | 76.87 | 77.06 | 313,265 | -0.21(-0.27%) |
Sep 25, 2012 | 79.21 | 79.29 | 77.21 | 77.27 | 387,741 | -1.58(-2.01%) |
Sep 24, 2012 | 79.60 | 79.60 | 78.47 | 78.85 | 391,748 | -0.76(-0.96%) |
Sep 21, 2012 | 80.77 | 81.43 | 79.56 | 79.61 | 502,125 | -1.01(-1.26%) |
Sep 20, 2012 | 80.43 | 81.07 | 80.24 | 80.63 | 657,583 | -0.28(-0.35%) |
Sep 19, 2012 | 80.72 | 81.11 | 80.36 | 80.91 | 458,796 | +0.51(+0.64%) |
Sep 18, 2012 | 80.38 | 80.80 | 80.05 | 80.40 | 319,837 | -0.26(-0.32%) |
Sep 17, 2012 | 80.87 | 81.11 | 80.13 | 80.66 | 369,497 | -0.51(-0.63%) |
Sep 14, 2012 | 81.36 | 81.78 | 80.73 | 81.17 | 406,543 | -0.19(-0.24%) |
Sep 13, 2012 | 80.10 | 83.39 | 79.43 | 81.36 | 1,009,997 | +1.19(+1.48%) |
Sep 12, 2012 | 79.65 | 80.96 | 78.17 | 80.17 | 368,180 | +0.42(+0.53%) |
Sep 11, 2012 | 79.65 | 80.14 | 79.25 | 79.75 | 452,197 | -0.01(-0.01%) |
Sep 10, 2012 | 78.84 | 80.14 | 78.84 | 79.76 | 393,637 | +0.43(+0.55%) |
Sep 07, 2012 | 78.75 | 80.05 | 78.62 | 79.32 | 508,064 | +0.43(+0.55%) |
Sep 06, 2012 | 78.84 | 79.47 | 78.49 | 78.89 | 360,244 | +0.51(+0.65%) |
Sep 05, 2012 | 78.34 | 79.05 | 77.96 | 78.38 | 405,452 | +0.07(+0.09%) |
Sep 04, 2012 | 77.94 | 78.96 | 77.77 | 78.31 | 688,055 | +0.24(+0.31%) |
Aug 31, 2012 | 78.22 | 78.65 | 77.61 | 78.07 | 464,626 | +0.17(+0.22%) |
Aug 30, 2012 | 78.76 | 79.02 | 77.89 | 77.90 | 319,281 | -1.31(-1.66%) |
Aug 29, 2012 | 78.69 | 79.48 | 77.65 | 79.21 | 263,230 | -0.38(-0.47%) |
Aug 27, 2012 | 79.50 | 80.66 | 79.23 | 79.59 | 336,101 | +0.18(+0.23%) |
Aug 24, 2012 | 78.76 | 79.50 | 78.71 | 79.40 | 591,970 | +0.55(+0.70%) |
Aug 23, 2012 | 78.84 | 79.38 | 78.39 | 78.85 | 372,994 | -0.14(-0.17%) |
Aug 22, 2012 | 79.19 | 79.52 | 78.21 | 78.99 | 1,017,497 | -0.52(-0.66%) |
Aug 21, 2012 | 79.86 | 80.18 | 78.92 | 79.51 | 392,597 | -0.10(-0.12%) |
Aug 20, 2012 | 79.06 | 79.96 | 78.88 | 79.60 | 446,496 | +0.39(+0.49%) |
Aug 17, 2012 | 80.72 | 80.72 | 78.96 | 79.22 | 1,263,847 | -1.36(-1.69%) |
Aug 16, 2012 | 79.53 | 82.74 | 78.93 | 80.58 | 2,593,364 | +1.28(+1.62%) |
Aug 15, 2012 | 77.20 | 79.35 | 76.91 | 79.30 | 864,292 | +2.26(+2.93%) |
Aug 14, 2012 | 76.67 | 77.93 | 76.44 | 77.04 | 506,667 | +0.71(+0.94%) |
Aug 13, 2012 | 75.97 | 76.67 | 75.25 | 76.33 | 400,362 | +0.12(+0.15%) |
Aug 10, 2012 | 74.00 | 76.97 | 73.70 | 76.21 | 834,586 | +2.01(+2.70%) |
Aug 09, 2012 | 74.00 | 78.37 | 72.67 | 74.20 | 1,283,958 | +2.38(+3.32%) |
Aug 08, 2012 | 71.72 | 71.91 | 70.01 | 71.82 | 567,048 | -0.03(-0.04%) |
Aug 07, 2012 | 71.96 | 72.36 | 71.54 | 71.85 | 362,949 | +0.11(+0.15%) |
Aug 06, 2012 | 71.85 | 72.33 | 71.45 | 71.74 | 313,280 | -0.10(-0.13%) |
Aug 03, 2012 | 71.10 | 72.29 | 70.66 | 71.84 | 389,126 | +1.33(+1.89%) |
Aug 02, 2012 | 71.76 | 72.54 | 69.56 | 70.51 | 725,983 | -1.22(-1.71%) |
Aug 01, 2012 | 76.17 | 71.73 | 71.73 | 71.73 | 2,363,912 | -5.60(-7.25%) |
Jul 31, 2012 | 68.44 | 80.24 | 66.75 | 77.34 | 3,314,282 | +9.15(+13.42%) |
Jul 30, 2012 | 69.41 | 69.58 | 67.98 | 68.19 | 348,492 | -1.49(-2.15%) |
Jul 27, 2012 | 68.75 | 69.94 | 68.70 | 69.68 | 226,990 | +1.29(+1.89%) |
Jul 26, 2012 | 69.15 | 69.15 | 67.92 | 68.39 | 349,191 | +0.95(+1.40%) |
Jul 25, 2012 | 66.36 | 67.64 | 66.36 | 67.44 | 256,933 | +1.26(+1.91%) |
Jul 24, 2012 | 67.72 | 68.19 | 65.89 | 66.18 | 450,284 | -1.27(-1.89%) |
Jul 23, 2012 | 67.57 | 67.75 | 65.71 | 67.45 | 396,297 | -1.09(-1.59%) |
Jul 20, 2012 | 69.88 | 70.37 | 68.48 | 68.54 | 332,995 | -1.59(-2.27%) |
Jul 19, 2012 | 69.47 | 70.29 | 69.41 | 70.13 | 249,001 | +0.68(+0.97%) |
Jul 18, 2012 | 68.77 | 69.80 | 68.77 | 69.46 | 278,356 | +0.52(+0.76%) |
Jul 17, 2012 | 67.75 | 69.03 | 67.29 | 68.94 | 301,096 | +1.24(+1.84%) |
Jul 16, 2012 | 67.69 | 67.96 | 66.95 | 67.69 | 348,161 | -0.25(-0.37%) |
Jul 13, 2012 | 66.84 | 68.34 | 66.83 | 67.94 | 384,690 | +1.11(+1.66%) |
Jul 12, 2012 | 67.06 | 67.18 | 66.50 | 66.84 | 275,013 | -0.72(-1.07%) |
Jul 11, 2012 | 67.49 | 68.14 | 67.01 | 67.56 | 286,676 | +0.34(+0.50%) |
Jul 10, 2012 | 68.22 | 69.05 | 66.97 | 67.22 | 250,224 | -0.55(-0.81%) |
Jul 09, 2012 | 67.94 | 68.14 | 67.08 | 67.77 | 234,775 | -0.33(-0.48%) |
Jul 06, 2012 | 68.27 | 68.47 | 67.53 | 68.10 | 436,451 | -0.77(-1.12%) |
Jul 05, 2012 | 69.12 | 69.57 | 68.45 | 68.87 | 575,871 | -0.43(-0.63%) |
Jul 03, 2012 | 69.12 | 69.50 | 68.76 | 69.30 | 387,238 | +0.14(+0.20%) |
Jul 02, 2012 | 68.96 | 69.71 | 68.23 | 69.17 | 509,740 | +0.53(+0.77%) |
Jun 29, 2012 | 67.94 | 68.77 | 67.44 | 68.64 | 436,397 | +1.78(+2.67%) |
Jun 28, 2012 | 66.14 | 66.93 | 65.72 | 66.85 | 476,632 | -0.04(-0.06%) |
Jun 27, 2012 | 64.83 | 66.95 | 64.52 | 66.89 | 558,148 | +2.25(+3.48%) |
Jun 26, 2012 | 65.16 | 65.34 | 64.49 | 64.65 | 546,968 | -0.29(-0.45%) |
Jun 25, 2012 | 65.20 | 65.56 | 64.70 | 64.94 | 440,140 | -1.07(-1.62%) |
Jun 22, 2012 | 66.01 | 66.36 | 65.30 | 66.01 | 634,527 | +0.29(+0.44%) |
Jun 21, 2012 | 66.25 | 66.73 | 65.69 | 65.72 | 500,955 | -0.51(-0.77%) |
Jun 20, 2012 | 65.78 | 66.46 | 65.14 | 66.23 | 431,199 | +0.60(+0.91%) |
Jun 19, 2012 | 65.51 | 66.06 | 65.37 | 65.63 | 609,503 | +0.16(+0.25%) |
Jun 18, 2012 | 64.51 | 65.64 | 64.27 | 65.47 | 377,215 | +0.47(+0.73%) |
Jun 15, 2012 | 66.02 | 66.31 | 64.71 | 64.99 | 740,778 | -0.87(-1.32%) |
Jun 14, 2012 | 65.53 | 66.52 | 64.88 | 65.86 | 629,515 | +0.34(+0.52%) |
Jun 13, 2012 | 64.70 | 65.61 | 64.23 | 65.52 | 610,525 | +0.28(+0.43%) |
Jun 12, 2012 | 64.66 | 65.26 | 64.19 | 65.24 | 791,016 | +0.58(+0.89%) |
Jun 11, 2012 | 65.05 | 65.64 | 64.23 | 64.67 | 926,396 | +0.07(+0.10%) |
Jun 08, 2012 | 63.24 | 64.63 | 63.12 | 64.60 | 390,202 | +1.16(+1.82%) |
Jun 07, 2012 | 65.02 | 65.02 | 63.33 | 63.44 | 368,547 | -0.57(-0.89%) |
Jun 06, 2012 | 63.88 | 64.02 | 63.16 | 64.01 | 550,918 | +0.60(+0.94%) |
Jun 05, 2012 | 61.89 | 63.47 | 61.89 | 63.41 | 557,769 | +1.31(+2.11%) |
Jun 04, 2012 | 62.20 | 62.24 | 60.82 | 62.10 | 1,186,291 | -1.22(-1.92%) |
Jun 01, 2012 | 64.53 | 64.75 | 63.16 | 63.32 | 922,617 | -1.85(-2.84%) |
May 31, 2012 | 64.62 | 65.68 | 64.17 | 65.17 | 1,137,123 | +0.55(+0.85%) |
May 30, 2012 | 65.73 | 65.92 | 64.62 | 64.62 | 860,324 | -1.33(-2.02%) |
May 29, 2012 | 65.21 | 66.08 | 64.95 | 65.95 | 882,408 | +1.20(+1.85%) |
May 25, 2012 | 64.55 | 65.33 | 64.30 | 64.75 | 1,108,061 | +0.33(+0.51%) |
May 24, 2012 | 64.78 | 65.36 | 63.62 | 64.42 | 1,412,059 | -0.30(-0.46%) |
May 23, 2012 | 65.64 | 65.80 | 64.23 | 64.72 | 1,415,799 | -1.29(-1.96%) |
May 22, 2012 | 67.26 | 67.63 | 65.70 | 66.02 | 943,488 | -1.13(-1.68%) |
May 21, 2012 | 66.03 | 67.34 | 65.61 | 67.14 | 763,370 | +1.33(+2.02%) |
May 18, 2012 | 65.08 | 66.12 | 65.08 | 65.81 | 779,632 | +0.91(+1.40%) |
May 17, 2012 | 66.03 | 66.51 | 64.89 | 64.91 | 708,837 | -1.19(-1.79%) |
May 16, 2012 | 65.85 | 66.56 | 65.06 | 66.09 | 826,701 | +0.64(+0.97%) |
May 15, 2012 | 65.48 | 66.50 | 65.31 | 65.46 | 1,084,857 | -0.16(-0.25%) |
May 14, 2012 | 63.47 | 66.31 | 63.29 | 65.62 | 1,366,662 | +1.40(+2.18%) |
May 11, 2012 | 62.76 | 64.58 | 62.45 | 64.22 | 958,519 | +0.98(+1.56%) |
May 10, 2012 | 61.26 | 63.41 | 61.26 | 63.24 | 1,453,960 | +2.15(+3.52%) |
May 09, 2012 | 61.80 | 61.97 | 60.39 | 61.09 | 1,519,609 | -1.64(-2.61%) |
May 08, 2012 | 69.92 | 69.92 | 60.96 | 62.73 | 2,936,815 | -10.28(-14.08%) |
May 07, 2012 | 73.66 | 74.39 | 72.65 | 73.01 | 462,228 | -0.70(-0.96%) |
May 04, 2012 | 73.96 | 74.28 | 73.50 | 73.71 | 260,490 | -0.49(-0.66%) |
May 03, 2012 | 74.87 | 75.17 | 74.17 | 74.20 | 409,927 | -0.79(-1.05%) |
May 02, 2012 | 75.37 | 75.62 | 74.63 | 74.99 | 215,247 | -0.65(-0.85%) |