Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 74.50 | 76.29 | 74.26 | 75.80 | 646,140 | +1.10(+1.47%) |
Apr 29, 2013 | 74.25 | 74.98 | 74.02 | 74.71 | 263,555 | +0.44(+0.60%) |
Apr 26, 2013 | 73.79 | 74.84 | 73.71 | 74.26 | 415,843 | +0.56(+0.75%) |
Apr 25, 2013 | 73.92 | 74.57 | 73.38 | 73.71 | 368,417 | +0.48(+0.66%) |
Apr 24, 2013 | 73.24 | 73.41 | 73.05 | 73.22 | 314,712 | +0.08(+0.11%) |
Apr 23, 2013 | 73.70 | 74.23 | 73.09 | 73.14 | 310,003 | -0.08(-0.11%) |
Apr 22, 2013 | 72.93 | 73.55 | 72.03 | 73.22 | 384,970 | +0.55(+0.75%) |
Apr 19, 2013 | 72.31 | 73.18 | 71.89 | 72.68 | 443,458 | +0.63(+0.87%) |
Apr 18, 2013 | 73.14 | 73.35 | 71.66 | 72.05 | 656,254 | -0.75(-1.03%) |
Apr 17, 2013 | 73.38 | 73.60 | 72.51 | 72.80 | 436,463 | -0.98(-1.32%) |
Apr 16, 2013 | 73.68 | 73.81 | 72.65 | 73.77 | 329,468 | +0.98(+1.34%) |
Apr 15, 2013 | 73.85 | 74.36 | 72.76 | 72.80 | 538,754 | -1.52(-2.05%) |
Apr 12, 2013 | 74.30 | 74.47 | 73.58 | 74.32 | 306,861 | -0.34(-0.45%) |
Apr 11, 2013 | 74.80 | 75.24 | 74.51 | 74.66 | 446,007 | -0.47(-0.62%) |
Apr 10, 2013 | 73.55 | 75.15 | 73.55 | 75.13 | 481,759 | +1.51(+2.05%) |
Apr 09, 2013 | 73.38 | 74.00 | 73.31 | 73.62 | 491,435 | +0.64(+0.88%) |
Apr 08, 2013 | 72.73 | 73.04 | 72.34 | 72.97 | 580,927 | +0.39(+0.53%) |
Apr 05, 2013 | 71.86 | 72.85 | 71.45 | 72.59 | 762,627 | +0.01(+0.01%) |
Apr 04, 2013 | 72.67 | 72.97 | 72.30 | 72.58 | 537,976 | +0.06(+0.08%) |
Apr 03, 2013 | 74.08 | 74.08 | 72.32 | 72.52 | 663,106 | -1.41(-1.91%) |
Apr 02, 2013 | 73.85 | 74.38 | 73.54 | 73.93 | 333,736 | +0.05(+0.07%) |
Apr 01, 2013 | 74.93 | 75.21 | 73.27 | 73.88 | 498,462 | -0.73(-0.98%) |
Mar 28, 2013 | 74.71 | 75.23 | 74.30 | 74.62 | 950,364 | -0.27(-0.36%) |
Mar 27, 2013 | 73.56 | 75.05 | 73.56 | 74.88 | 637,191 | +0.94(+1.28%) |
Mar 26, 2013 | 73.21 | 74.03 | 73.09 | 73.94 | 388,891 | +0.74(+1.01%) |
Mar 25, 2013 | 73.22 | 74.02 | 72.90 | 73.20 | 630,584 | +0.02(+0.03%) |
Mar 22, 2013 | 72.68 | 73.99 | 72.54 | 73.18 | 1,072,101 | +0.73(+1.00%) |
Mar 21, 2013 | 74.16 | 74.46 | 72.38 | 72.45 | 897,579 | -2.10(-2.82%) |
Mar 20, 2013 | 74.74 | 74.91 | 72.84 | 74.55 | 1,338,071 | -0.24(-0.32%) |
Mar 19, 2013 | 76.54 | 77.74 | 74.04 | 74.79 | 1,444,718 | -4.20(-5.31%) |
Mar 18, 2013 | 79.86 | 80.49 | 78.94 | 78.99 | 755,212 | -1.02(-1.27%) |
Mar 15, 2013 | 80.94 | 81.05 | 79.86 | 80.01 | 621,521 | -0.96(-1.18%) |
Mar 14, 2013 | 80.27 | 80.97 | 80.27 | 80.97 | 294,919 | +0.89(+1.12%) |
Mar 13, 2013 | 81.06 | 81.43 | 79.80 | 80.07 | 470,188 | -0.99(-1.22%) |
Mar 12, 2013 | 80.59 | 81.42 | 80.33 | 81.06 | 358,453 | +0.49(+0.61%) |
Mar 11, 2013 | 80.14 | 80.63 | 79.73 | 80.57 | 168,243 | +0.50(+0.62%) |
Mar 08, 2013 | 80.70 | 81.02 | 79.76 | 80.07 | 234,335 | -0.31(-0.38%) |
Mar 07, 2013 | 79.96 | 80.40 | 79.79 | 80.38 | 231,063 | +0.44(+0.55%) |
Mar 06, 2013 | 79.95 | 80.40 | 79.65 | 79.94 | 267,197 | +0.09(+0.11%) |
Mar 05, 2013 | 79.21 | 80.15 | 79.10 | 79.85 | 392,207 | +0.98(+1.25%) |
Mar 04, 2013 | 78.12 | 78.86 | 77.12 | 78.86 | 606,935 | +0.49(+0.63%) |
Mar 01, 2013 | 78.30 | 78.85 | 77.60 | 78.37 | 479,928 | -0.02(-0.03%) |
Feb 28, 2013 | 79.20 | 79.57 | 78.34 | 78.40 | 233,109 | -0.57(-0.72%) |
Feb 27, 2013 | 78.28 | 79.61 | 78.12 | 78.97 | 267,872 | +0.85(+1.08%) |
Feb 26, 2013 | 78.56 | 78.91 | 77.74 | 78.12 | 251,433 | +0.03(+0.04%) |
Feb 25, 2013 | 78.65 | 79.33 | 78.01 | 78.09 | 442,059 | -0.26(-0.33%) |
Feb 22, 2013 | 77.09 | 78.39 | 77.09 | 78.35 | 334,470 | +1.28(+1.66%) |
Feb 21, 2013 | 77.42 | 77.82 | 76.75 | 77.07 | 487,256 | -0.58(-0.74%) |
Feb 20, 2013 | 77.83 | 78.14 | 77.27 | 77.64 | 394,753 | -0.26(-0.33%) |
Feb 19, 2013 | 75.63 | 77.99 | 75.11 | 77.90 | 975,646 | +2.39(+3.17%) |
Feb 15, 2013 | 74.77 | 75.66 | 74.64 | 75.50 | 462,151 | +0.96(+1.29%) |
Feb 14, 2013 | 74.53 | 74.98 | 74.30 | 74.54 | 252,394 | -0.66(-0.87%) |
Feb 13, 2013 | 74.46 | 75.20 | 73.66 | 75.20 | 550,218 | +0.69(+0.92%) |
Feb 12, 2013 | 74.66 | 74.94 | 74.25 | 74.51 | 219,120 | -0.08(-0.11%) |
Feb 11, 2013 | 74.81 | 74.81 | 74.14 | 74.59 | 269,925 | -0.35(-0.47%) |
Feb 08, 2013 | 75.10 | 75.35 | 74.76 | 74.94 | 362,307 | -0.19(-0.26%) |
Feb 07, 2013 | 74.84 | 75.15 | 74.08 | 75.14 | 458,280 | +0.16(+0.21%) |
Feb 06, 2013 | 74.57 | 75.17 | 74.27 | 74.98 | 390,010 | +0.10(+0.14%) |
Feb 04, 2013 | 74.91 | 75.15 | 74.32 | 74.87 | 661,818 | -0.06(-0.09%) |
Feb 01, 2013 | 74.64 | 75.00 | 74.09 | 74.94 | 515,510 | +0.86(+1.16%) |
Jan 31, 2013 | 74.46 | 75.37 | 74.03 | 74.08 | 582,107 | -0.74(-0.98%) |
Jan 30, 2013 | 75.09 | 75.32 | 74.74 | 74.82 | 493,129 | -0.34(-0.45%) |
Jan 29, 2013 | 75.03 | 75.33 | 74.59 | 75.15 | 456,799 | +0.14(+0.19%) |
Jan 28, 2013 | 74.87 | 75.40 | 74.79 | 75.01 | 381,200 | +0.14(+0.19%) |
Jan 25, 2013 | 75.14 | 75.40 | 74.59 | 74.86 | 488,016 | +0.04(+0.05%) |
Jan 24, 2013 | 74.02 | 75.06 | 74.02 | 74.82 | 461,680 | +0.72(+0.97%) |
Jan 23, 2013 | 73.51 | 74.25 | 73.25 | 74.10 | 654,550 | +0.82(+1.11%) |
Jan 22, 2013 | 73.18 | 73.31 | 72.40 | 73.29 | 645,572 | +0.11(+0.15%) |
Jan 18, 2013 | 73.16 | 73.37 | 72.66 | 73.17 | 498,211 | +0.20(+0.27%) |
Jan 17, 2013 | 72.61 | 73.10 | 72.09 | 72.97 | 455,360 | +0.79(+1.10%) |
Jan 16, 2013 | 72.91 | 72.94 | 72.07 | 72.18 | 433,132 | -0.73(-1.00%) |
Jan 15, 2013 | 71.23 | 73.05 | 70.98 | 72.91 | 734,968 | +1.58(+2.21%) |
Jan 14, 2013 | 71.15 | 71.35 | 70.60 | 71.33 | 678,385 | +0.18(+0.25%) |
Jan 11, 2013 | 70.86 | 71.38 | 70.51 | 71.16 | 1,001,654 | +0.35(+0.50%) |
Jan 10, 2013 | 71.31 | 71.75 | 70.76 | 70.80 | 592,583 | -0.39(-0.55%) |
Jan 09, 2013 | 71.16 | 71.30 | 70.64 | 71.20 | 564,059 | +0.36(+0.51%) |
Jan 08, 2013 | 71.29 | 71.45 | 70.71 | 70.84 | 455,815 | -0.35(-0.49%) |
Jan 07, 2013 | 71.19 | 71.57 | 70.76 | 71.19 | 1,002,304 | -0.27(-0.38%) |
Jan 04, 2013 | 70.94 | 71.90 | 69.56 | 71.46 | 1,285,780 | -0.61(-0.84%) |
Jan 03, 2013 | 71.94 | 72.23 | 71.59 | 72.07 | 671,337 | +0.23(+0.32%) |
Jan 02, 2013 | 71.66 | 71.85 | 71.15 | 71.84 | 793,665 | +1.34(+1.90%) |
Dec 31, 2012 | 70.01 | 70.87 | 69.88 | 70.50 | 533,793 | +0.30(+0.42%) |
Dec 28, 2012 | 70.92 | 71.47 | 69.80 | 70.20 | 616,715 | +0.18(+0.26%) |
Dec 27, 2012 | 70.13 | 70.43 | 69.59 | 70.02 | 437,822 | -0.03(-0.05%) |
Dec 26, 2012 | 70.89 | 71.35 | 70.00 | 70.05 | 477,218 | -1.09(-1.53%) |
Dec 24, 2012 | 70.78 | 71.38 | 69.86 | 71.14 | 340,838 | +0.18(+0.25%) |
Dec 21, 2012 | 71.50 | 72.28 | 70.48 | 70.96 | 1,351,004 | -1.22(-1.70%) |
Dec 20, 2012 | 72.55 | 73.06 | 71.89 | 72.19 | 873,995 | -0.38(-0.53%) |
Dec 19, 2012 | 73.52 | 73.70 | 72.36 | 72.57 | 1,006,515 | -1.24(-1.68%) |
Dec 18, 2012 | 72.15 | 74.92 | 72.06 | 73.81 | 2,543,780 | -3.36(-4.36%) |
Dec 17, 2012 | 75.60 | 77.19 | 75.23 | 77.18 | 710,876 | +1.91(+2.54%) |
Dec 14, 2012 | 75.13 | 75.99 | 74.99 | 75.26 | 324,958 | -0.04(-0.05%) |
Dec 13, 2012 | 75.72 | 76.11 | 74.65 | 75.30 | 379,039 | -0.26(-0.34%) |
Dec 12, 2012 | 77.22 | 77.27 | 75.49 | 75.56 | 418,340 | -1.46(-1.89%) |
Dec 11, 2012 | 75.58 | 77.12 | 75.55 | 77.02 | 390,491 | +1.75(+2.33%) |
Dec 10, 2012 | 74.88 | 76.83 | 74.28 | 75.26 | 521,568 | +0.60(+0.80%) |
Dec 07, 2012 | 75.26 | 75.48 | 74.22 | 74.66 | 208,762 | -0.32(-0.43%) |
Dec 06, 2012 | 74.53 | 75.27 | 74.53 | 74.98 | 246,615 | +0.23(+0.31%) |
Dec 05, 2012 | 73.59 | 74.88 | 73.31 | 74.75 | 382,257 | +1.14(+1.54%) |
Dec 04, 2012 | 73.68 | 74.08 | 72.94 | 73.61 | 285,457 | -0.36(-0.49%) |
Nov 30, 2012 | 73.94 | 74.22 | 73.12 | 73.98 | 329,791 | +0.05(+0.07%) |
Nov 29, 2012 | 74.31 | 75.04 | 73.43 | 73.93 | 187,230 | +0.04(+0.05%) |
Nov 28, 2012 | 73.65 | 73.97 | 72.95 | 73.89 | 235,420 | +0.11(+0.15%) |
Nov 27, 2012 | 74.21 | 74.36 | 73.16 | 73.78 | 303,495 | -0.31(-0.42%) |
Nov 26, 2012 | 72.18 | 74.16 | 72.18 | 74.09 | 589,249 | +1.40(+1.93%) |
Nov 23, 2012 | 72.81 | 73.16 | 72.23 | 72.69 | 144,084 | +0.25(+0.35%) |
Nov 21, 2012 | 72.77 | 73.12 | 72.09 | 72.43 | 155,775 | +0.03(+0.04%) |
Nov 20, 2012 | 72.21 | 72.42 | 71.57 | 72.40 | 220,257 | +0.25(+0.34%) |
Nov 19, 2012 | 72.34 | 73.01 | 71.73 | 72.15 | 366,445 | +0.04(+0.06%) |
Nov 16, 2012 | 72.59 | 73.11 | 70.53 | 72.11 | 423,680 | -0.23(-0.32%) |
Nov 15, 2012 | 69.66 | 72.61 | 69.27 | 72.34 | 1,188,145 | +2.52(+3.61%) |
Nov 14, 2012 | 70.33 | 70.50 | 69.75 | 69.82 | 347,711 | -0.61(-0.87%) |
Nov 13, 2012 | 70.24 | 71.34 | 69.51 | 70.43 | 492,688 | -0.17(-0.25%) |
Nov 12, 2012 | 71.47 | 71.84 | 70.16 | 70.61 | 231,967 | -0.84(-1.17%) |
Nov 09, 2012 | 71.10 | 71.95 | 71.05 | 71.44 | 295,117 | +0.42(+0.59%) |
Nov 08, 2012 | 71.15 | 71.44 | 70.85 | 71.02 | 330,287 | -0.13(-0.18%) |
Nov 07, 2012 | 71.55 | 71.82 | 70.65 | 71.15 | 454,825 | -0.92(-1.28%) |
Nov 06, 2012 | 72.66 | 72.76 | 71.97 | 72.07 | 261,832 | +0.06(+0.08%) |
Nov 05, 2012 | 72.20 | 72.30 | 71.54 | 72.02 | 214,252 | -0.14(-0.19%) |
Nov 02, 2012 | 73.65 | 73.97 | 71.98 | 72.15 | 351,961 | -1.19(-1.63%) |
Nov 01, 2012 | 71.47 | 73.62 | 71.45 | 73.35 | 538,196 | +1.33(+1.84%) |
Oct 31, 2012 | 72.49 | 72.49 | 71.61 | 72.02 | 584,534 | -0.24(-0.33%) |
Oct 26, 2012 | 72.85 | 72.26 | 72.26 | 72.26 | 667,645 | -0.76(-1.03%) |
Oct 25, 2012 | 73.44 | 73.81 | 71.52 | 73.01 | 373,180 | -0.05(-0.07%) |
Oct 24, 2012 | 73.58 | 73.81 | 72.86 | 73.06 | 276,375 | -0.12(-0.16%) |
Oct 23, 2012 | 72.61 | 73.26 | 71.70 | 73.18 | 310,498 | +0.75(+1.03%) |
Oct 19, 2012 | 73.56 | 73.59 | 72.14 | 72.43 | 293,512 | -1.09(-1.48%) |
Oct 18, 2012 | 74.18 | 74.29 | 73.30 | 73.52 | 320,393 | -0.56(-0.76%) |
Oct 17, 2012 | 73.98 | 74.36 | 73.19 | 74.09 | 507,813 | -0.21(-0.28%) |
Oct 16, 2012 | 74.59 | 75.05 | 74.09 | 74.29 | 422,444 | +0.33(+0.45%) |
Oct 15, 2012 | 74.47 | 74.81 | 73.77 | 73.96 | 342,524 | -0.23(-0.31%) |
Oct 12, 2012 | 74.53 | 75.69 | 73.97 | 74.19 | 498,385 | -0.37(-0.50%) |
Oct 11, 2012 | 75.29 | 75.56 | 74.56 | 74.56 | 295,456 | -0.28(-0.37%) |
Oct 10, 2012 | 74.90 | 76.24 | 74.69 | 74.84 | 484,367 | +0.12(+0.16%) |
Oct 09, 2012 | 75.24 | 75.55 | 74.47 | 74.72 | 291,241 | -0.68(-0.90%) |
Oct 08, 2012 | 75.33 | 75.69 | 74.84 | 75.40 | 236,442 | -0.21(-0.27%) |
Oct 05, 2012 | 75.63 | 76.13 | 75.39 | 75.60 | 392,685 | +0.17(+0.22%) |
Oct 04, 2012 | 75.16 | 75.49 | 74.46 | 75.44 | 481,960 | +0.39(+0.52%) |
Oct 03, 2012 | 74.63 | 75.57 | 74.44 | 75.05 | 454,815 | +0.58(+0.78%) |
Oct 02, 2012 | 75.87 | 75.87 | 74.06 | 74.47 | 1,017,898 | -1.32(-1.74%) |
Oct 01, 2012 | 76.69 | 76.88 | 75.28 | 75.79 | 775,452 | -0.90(-1.17%) |
Sep 28, 2012 | 77.19 | 77.19 | 75.56 | 76.69 | 715,814 | -0.87(-1.13%) |
Sep 27, 2012 | 77.47 | 78.18 | 77.09 | 77.56 | 471,374 | +0.10(+0.12%) |
Sep 26, 2012 | 77.34 | 78.09 | 76.75 | 77.47 | 783,808 | -0.87(-1.11%) |
Sep 25, 2012 | 79.52 | 80.55 | 77.21 | 78.33 | 1,648,233 | -3.43(-4.19%) |
Sep 24, 2012 | 79.98 | 83.30 | 79.94 | 81.76 | 1,320,056 | +1.79(+2.24%) |
Sep 21, 2012 | 81.11 | 81.68 | 79.53 | 79.97 | 1,535,063 | -0.39(-0.48%) |
Sep 20, 2012 | 81.10 | 81.47 | 80.14 | 80.36 | 611,792 | -1.22(-1.50%) |
Sep 19, 2012 | 81.75 | 81.91 | 81.25 | 81.59 | 191,823 | -0.06(-0.08%) |
Sep 18, 2012 | 81.92 | 82.13 | 81.29 | 81.65 | 395,150 | -0.26(-0.32%) |
Sep 17, 2012 | 82.18 | 82.46 | 81.74 | 81.91 | 426,355 | -0.61(-0.74%) |
Sep 14, 2012 | 81.56 | 83.36 | 81.17 | 82.52 | 491,540 | +0.84(+1.03%) |
Sep 13, 2012 | 80.87 | 82.02 | 80.59 | 81.68 | 263,887 | +1.00(+1.24%) |
Sep 12, 2012 | 79.94 | 80.85 | 79.89 | 80.68 | 512,724 | +1.11(+1.40%) |
Sep 11, 2012 | 76.36 | 79.71 | 75.76 | 79.56 | 956,967 | +3.70(+4.87%) |
Sep 10, 2012 | 75.82 | 76.24 | 75.46 | 75.87 | 341,339 | +0.17(+0.23%) |
Sep 07, 2012 | 74.74 | 75.69 | 74.63 | 75.69 | 494,671 | +0.99(+1.32%) |
Sep 06, 2012 | 73.90 | 74.81 | 73.77 | 74.71 | 352,179 | +1.07(+1.46%) |
Sep 05, 2012 | 74.98 | 75.02 | 73.47 | 73.63 | 465,385 | -1.09(-1.46%) |
Sep 04, 2012 | 73.33 | 74.97 | 72.85 | 74.72 | 316,117 | +1.34(+1.82%) |
Aug 31, 2012 | 72.98 | 73.66 | 72.37 | 73.39 | 190,754 | +0.82(+1.13%) |
Aug 30, 2012 | 73.66 | 73.72 | 72.54 | 72.57 | 223,770 | -1.15(-1.56%) |
Aug 29, 2012 | 73.31 | 73.83 | 72.70 | 73.72 | 314,239 | +0.36(+0.49%) |
Aug 27, 2012 | 74.40 | 74.71 | 73.10 | 73.36 | 423,103 | -1.05(-1.41%) |
Aug 24, 2012 | 74.45 | 74.99 | 74.19 | 74.41 | 278,579 | -0.23(-0.31%) |
Aug 23, 2012 | 75.05 | 75.09 | 74.10 | 74.64 | 176,901 | -0.37(-0.49%) |
Aug 22, 2012 | 75.05 | 75.15 | 74.20 | 75.01 | 319,968 | -0.03(-0.04%) |
Aug 21, 2012 | 75.08 | 76.11 | 74.45 | 75.04 | 385,960 | +0.32(+0.43%) |
Aug 20, 2012 | 74.06 | 74.93 | 73.66 | 74.72 | 345,081 | +0.56(+0.76%) |
Aug 17, 2012 | 74.33 | 74.68 | 73.80 | 74.16 | 377,285 | -0.03(-0.04%) |
Aug 16, 2012 | 73.79 | 74.41 | 73.54 | 74.19 | 376,494 | +0.35(+0.47%) |
Aug 15, 2012 | 73.49 | 74.20 | 73.49 | 73.84 | 163,110 | +0.16(+0.21%) |
Aug 14, 2012 | 74.64 | 74.71 | 73.46 | 73.69 | 215,187 | -0.63(-0.85%) |
Aug 13, 2012 | 73.51 | 74.48 | 72.82 | 74.32 | 443,857 | +0.85(+1.16%) |
Aug 10, 2012 | 74.14 | 74.50 | 72.93 | 73.46 | 304,420 | -0.75(-1.01%) |
Aug 09, 2012 | 74.75 | 74.89 | 74.02 | 74.21 | 120,325 | -0.42(-0.56%) |
Aug 08, 2012 | 75.10 | 75.36 | 74.47 | 74.63 | 249,296 | -0.37(-0.50%) |
Aug 07, 2012 | 73.43 | 75.83 | 73.16 | 75.00 | 375,527 | +1.85(+2.53%) |
Aug 06, 2012 | 73.46 | 73.75 | 72.85 | 73.16 | 352,867 | -0.08(-0.11%) |
Aug 03, 2012 | 72.89 | 74.05 | 72.84 | 73.23 | 312,428 | +1.67(+2.33%) |
Aug 02, 2012 | 72.57 | 73.22 | 71.22 | 71.57 | 336,176 | -1.39(-1.91%) |
Aug 01, 2012 | 73.62 | 74.02 | 72.53 | 72.96 | 379,185 | -0.48(-0.66%) |
Jul 31, 2012 | 73.54 | 73.92 | 72.56 | 73.44 | 442,323 | -0.07(-0.10%) |
Jul 30, 2012 | 74.06 | 74.15 | 72.93 | 73.51 | 225,416 | -0.47(-0.64%) |
Jul 27, 2012 | 73.42 | 74.44 | 73.12 | 73.99 | 258,995 | +0.99(+1.35%) |
Jul 26, 2012 | 72.60 | 73.42 | 71.99 | 73.00 | 441,790 | +1.44(+2.01%) |
Jul 25, 2012 | 71.73 | 72.45 | 71.32 | 71.56 | 308,140 | +0.02(+0.02%) |
Jul 24, 2012 | 73.57 | 73.57 | 71.11 | 71.54 | 583,725 | -1.93(-2.62%) |
Jul 23, 2012 | 73.41 | 73.69 | 71.61 | 73.47 | 614,161 | -0.44(-0.60%) |
Jul 20, 2012 | 74.48 | 74.55 | 72.79 | 73.91 | 624,951 | -1.07(-1.42%) |
Jul 19, 2012 | 74.26 | 75.17 | 73.81 | 74.98 | 576,760 | +0.89(+1.21%) |
Jul 18, 2012 | 72.60 | 74.36 | 72.60 | 74.09 | 518,230 | +1.41(+1.95%) |
Jul 17, 2012 | 72.54 | 73.24 | 71.62 | 72.67 | 271,649 | +0.30(+0.41%) |
Jul 16, 2012 | 72.13 | 72.63 | 71.42 | 72.37 | 282,166 | +0.32(+0.44%) |
Jul 13, 2012 | 70.38 | 72.21 | 70.38 | 72.06 | 385,629 | +2.07(+2.96%) |
Jul 12, 2012 | 71.24 | 71.26 | 69.96 | 69.99 | 942,222 | -1.84(-2.56%) |
Jul 11, 2012 | 72.07 | 72.45 | 70.83 | 71.83 | 398,491 | -0.22(-0.31%) |
Jul 10, 2012 | 73.01 | 73.66 | 71.59 | 72.05 | 430,254 | -0.58(-0.79%) |
Jul 09, 2012 | 72.89 | 73.11 | 71.71 | 72.63 | 338,497 | -0.48(-0.66%) |
Jul 06, 2012 | 73.48 | 73.48 | 72.19 | 73.11 | 551,162 | -0.91(-1.23%) |
Jul 05, 2012 | 74.02 | 74.38 | 73.12 | 74.02 | 575,156 | -0.15(-0.20%) |
Jul 03, 2012 | 73.67 | 74.21 | 73.20 | 74.17 | 375,118 | +0.48(+0.65%) |
Jul 02, 2012 | 73.64 | 74.74 | 72.99 | 73.69 | 570,896 | +0.26(+0.36%) |
Jun 29, 2012 | 72.28 | 73.42 | 71.72 | 73.42 | 557,793 | +1.96(+2.74%) |
Jun 28, 2012 | 71.76 | 71.90 | 70.03 | 71.47 | 758,910 | -0.85(-1.17%) |
Jun 27, 2012 | 72.15 | 73.31 | 71.96 | 72.31 | 264,515 | +0.47(+0.65%) |
Jun 26, 2012 | 72.31 | 72.75 | 71.52 | 71.84 | 323,222 | -0.21(-0.29%) |
Jun 25, 2012 | 72.39 | 72.54 | 71.77 | 72.05 | 398,478 | -1.28(-1.75%) |
Jun 22, 2012 | 72.51 | 73.46 | 72.39 | 73.33 | 417,937 | +1.04(+1.44%) |
Jun 21, 2012 | 74.51 | 74.51 | 72.22 | 72.29 | 477,095 | -2.03(-2.73%) |
Jun 20, 2012 | 74.93 | 75.34 | 73.63 | 74.32 | 693,942 | -0.40(-0.53%) |
Jun 19, 2012 | 75.38 | 75.38 | 74.41 | 74.71 | 525,984 | -0.08(-0.11%) |
Jun 18, 2012 | 73.82 | 74.91 | 73.51 | 74.79 | 450,226 | +0.70(+0.95%) |
Jun 15, 2012 | 73.36 | 74.31 | 73.20 | 74.09 | 655,652 | +0.76(+1.03%) |
Jun 14, 2012 | 73.08 | 74.50 | 72.76 | 73.33 | 1,037,967 | +0.21(+0.28%) |
Jun 13, 2012 | 72.77 | 73.72 | 72.09 | 73.12 | 1,311,831 | +0.68(+0.94%) |
Jun 12, 2012 | 75.62 | 76.50 | 72.29 | 72.44 | 4,142,943 | -10.17(-12.31%) |
Jun 11, 2012 | 84.60 | 84.86 | 82.55 | 82.61 | 521,294 | -1.13(-1.35%) |
Jun 08, 2012 | 83.04 | 84.37 | 83.04 | 83.74 | 476,176 | +0.65(+0.78%) |
Jun 07, 2012 | 79.48 | 85.32 | 79.48 | 83.09 | 684,364 | -1.12(-1.33%) |
Jun 06, 2012 | 82.99 | 84.39 | 82.86 | 84.22 | 437,423 | +1.84(+2.23%) |
Jun 05, 2012 | 80.87 | 82.61 | 80.46 | 82.38 | 511,532 | +1.50(+1.86%) |
Jun 04, 2012 | 80.39 | 81.01 | 80.01 | 80.87 | 372,260 | +0.72(+0.90%) |
Jun 01, 2012 | 81.88 | 82.08 | 80.05 | 80.16 | 641,058 | -3.14(-3.77%) |
May 31, 2012 | 83.91 | 83.93 | 82.68 | 83.29 | 591,001 | -0.42(-0.50%) |
May 30, 2012 | 84.35 | 84.63 | 83.53 | 83.71 | 259,503 | -1.37(-1.61%) |
May 29, 2012 | 85.62 | 86.27 | 84.54 | 85.08 | 334,492 | +0.24(+0.28%) |
May 25, 2012 | 84.30 | 84.89 | 83.86 | 84.84 | 457,993 | +0.76(+0.91%) |
May 24, 2012 | 83.62 | 84.67 | 83.36 | 84.08 | 486,531 | +0.64(+0.76%) |
May 23, 2012 | 82.75 | 83.72 | 82.23 | 83.44 | 592,520 | +0.44(+0.53%) |
May 22, 2012 | 82.56 | 84.02 | 82.19 | 83.00 | 371,970 | +0.68(+0.82%) |
May 21, 2012 | 81.50 | 82.33 | 80.43 | 82.33 | 774,951 | +1.12(+1.37%) |
May 18, 2012 | 83.48 | 83.91 | 81.13 | 81.21 | 737,384 | -2.12(-2.54%) |
May 17, 2012 | 84.28 | 84.49 | 83.33 | 83.33 | 696,039 | -0.93(-1.10%) |
May 16, 2012 | 84.08 | 84.66 | 83.68 | 84.26 | 579,571 | +0.42(+0.51%) |
May 15, 2012 | 83.46 | 84.52 | 83.30 | 83.83 | 322,459 | +0.31(+0.38%) |
May 14, 2012 | 84.24 | 84.51 | 83.52 | 83.52 | 477,524 | -1.72(-2.02%) |
May 11, 2012 | 82.24 | 85.67 | 82.03 | 85.24 | 884,525 | +2.62(+3.18%) |
May 10, 2012 | 82.48 | 83.03 | 82.09 | 82.62 | 496,099 | +0.63(+0.77%) |
May 09, 2012 | 81.42 | 82.52 | 81.07 | 81.99 | 589,294 | -0.25(-0.31%) |
May 08, 2012 | 80.94 | 82.40 | 80.47 | 82.24 | 564,569 | +1.03(+1.27%) |
May 07, 2012 | 81.33 | 81.47 | 80.80 | 81.21 | 337,271 | -0.11(-0.14%) |
May 04, 2012 | 81.34 | 81.67 | 80.56 | 81.32 | 434,250 | -0.57(-0.70%) |
May 03, 2012 | 82.54 | 82.86 | 81.61 | 81.89 | 426,988 | -0.75(-0.91%) |
May 02, 2012 | 81.94 | 82.80 | 81.75 | 82.65 | 377,316 | +0.31(+0.38%) |