Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.15 | 82.29 | 78.81 | 79.14 | 7,992,060 | -5.10(-6.06%) |
Apr 29, 2013 | 83.42 | 84.63 | 82.95 | 84.24 | 2,427,710 | +1.52(+1.84%) |
Apr 26, 2013 | 83.54 | 83.43 | 82.63 | 82.72 | 1,710,601 | -0.71(-0.86%) |
Apr 25, 2013 | 82.39 | 84.83 | 82.21 | 83.43 | 2,085,643 | +1.55(+1.89%) |
Apr 24, 2013 | 80.46 | 82.29 | 80.38 | 81.88 | 2,153,778 | +1.93(+2.41%) |
Apr 23, 2013 | 80.76 | 81.36 | 79.59 | 79.96 | 2,198,999 | -0.13(-0.17%) |
Apr 22, 2013 | 79.72 | 80.75 | 78.97 | 80.09 | 1,817,562 | +0.45(+0.57%) |
Apr 19, 2013 | 78.93 | 80.04 | 78.86 | 79.64 | 2,781,876 | +0.77(+0.98%) |
Apr 18, 2013 | 80.63 | 81.11 | 78.75 | 78.86 | 3,025,646 | -1.48(-1.84%) |
Apr 17, 2013 | 81.83 | 82.20 | 79.98 | 80.34 | 2,822,070 | -2.46(-2.97%) |
Apr 16, 2013 | 82.77 | 83.50 | 81.88 | 82.81 | 2,080,114 | +1.17(+1.43%) |
Apr 15, 2013 | 86.36 | 86.39 | 81.62 | 81.64 | 4,884,795 | -5.47(-6.28%) |
Apr 12, 2013 | 87.49 | 87.72 | 86.58 | 87.11 | 1,722,768 | -0.80(-0.91%) |
Apr 11, 2013 | 87.98 | 88.29 | 87.00 | 87.91 | 2,651,246 | +0.06(+0.07%) |
Apr 10, 2013 | 85.98 | 88.04 | 85.64 | 87.85 | 2,796,634 | +2.32(+2.71%) |
Apr 09, 2013 | 84.14 | 85.78 | 84.07 | 85.53 | 1,715,301 | +1.60(+1.91%) |
Apr 08, 2013 | 84.00 | 84.21 | 83.09 | 83.93 | 1,441,284 | -0.08(-0.10%) |
Apr 05, 2013 | 83.20 | 84.21 | 82.01 | 84.01 | 2,564,766 | -0.84(-0.99%) |
Apr 04, 2013 | 83.84 | 84.99 | 83.71 | 84.85 | 2,192,738 | +1.14(+1.36%) |
Apr 03, 2013 | 83.21 | 84.00 | 82.79 | 83.71 | 2,731,538 | +0.52(+0.63%) |
Apr 02, 2013 | 84.12 | 84.46 | 82.81 | 83.19 | 1,809,410 | -0.65(-0.77%) |
Apr 01, 2013 | 86.15 | 86.27 | 83.60 | 83.84 | 1,863,017 | -2.31(-2.68%) |
Mar 28, 2013 | 84.90 | 86.29 | 84.67 | 86.15 | 2,384,374 | +1.41(+1.66%) |
Mar 27, 2013 | 83.58 | 85.37 | 83.22 | 84.74 | 3,447,218 | +0.57(+0.68%) |
Mar 26, 2013 | 83.61 | 84.28 | 83.50 | 84.17 | 2,569,487 | +0.62(+0.75%) |
Mar 25, 2013 | 84.73 | 84.89 | 83.00 | 83.54 | 3,141,429 | -0.89(-1.05%) |
Mar 22, 2013 | 84.97 | 85.19 | 84.07 | 84.43 | 2,334,419 | -0.38(-0.45%) |
Mar 21, 2013 | 86.09 | 86.30 | 84.69 | 84.81 | 1,957,295 | -1.67(-1.93%) |
Mar 20, 2013 | 87.00 | 87.52 | 86.09 | 86.47 | 2,489,477 | +0.87(+1.02%) |
Mar 19, 2013 | 86.59 | 86.90 | 84.80 | 85.60 | 2,084,971 | -0.91(-1.06%) |
Mar 18, 2013 | 86.27 | 87.81 | 85.80 | 86.52 | 2,221,252 | -0.78(-0.89%) |
Mar 15, 2013 | 86.86 | 87.66 | 86.63 | 87.30 | 1,834,970 | +0.06(+0.07%) |
Mar 14, 2013 | 88.00 | 88.01 | 86.72 | 87.24 | 2,366,645 | -0.36(-0.42%) |
Mar 13, 2013 | 87.99 | 88.14 | 87.26 | 87.61 | 1,464,790 | -0.64(-0.72%) |
Mar 12, 2013 | 88.97 | 88.98 | 87.43 | 88.24 | 1,374,261 | -0.74(-0.83%) |
Mar 11, 2013 | 88.60 | 89.09 | 88.16 | 88.98 | 1,255,800 | -0.01(-0.01%) |
Mar 08, 2013 | 88.04 | 89.06 | 87.95 | 88.99 | 2,561,865 | +1.75(+2.00%) |
Mar 07, 2013 | 87.04 | 88.06 | 86.59 | 87.24 | 1,745,008 | +0.31(+0.35%) |
Mar 06, 2013 | 87.08 | 87.62 | 85.95 | 86.94 | 1,675,943 | +0.31(+0.36%) |
Mar 05, 2013 | 85.90 | 88.10 | 85.83 | 86.62 | 2,288,686 | +1.73(+2.03%) |
Mar 04, 2013 | 85.02 | 85.28 | 83.56 | 84.90 | 2,093,846 | -0.68(-0.80%) |
Mar 01, 2013 | 85.51 | 86.29 | 84.07 | 85.58 | 1,953,893 | -0.61(-0.71%) |
Feb 28, 2013 | 87.10 | 87.15 | 86.15 | 86.19 | 1,898,053 | +0.07(+0.09%) |
Feb 27, 2013 | 84.15 | 86.77 | 83.65 | 86.12 | 2,199,235 | +1.78(+2.11%) |
Feb 26, 2013 | 83.22 | 84.62 | 82.47 | 84.34 | 2,586,011 | +1.58(+1.91%) |
Feb 25, 2013 | 86.11 | 86.48 | 82.73 | 82.76 | 2,639,129 | -1.15(-1.37%) |
Feb 22, 2013 | 84.38 | 84.80 | 83.64 | 83.90 | 2,306,423 | +0.19(+0.23%) |
Feb 21, 2013 | 84.85 | 84.91 | 82.91 | 83.71 | 3,345,026 | -1.71(-2.00%) |
Feb 20, 2013 | 87.78 | 87.92 | 85.19 | 85.42 | 2,853,011 | -2.63(-2.99%) |
Feb 19, 2013 | 88.32 | 88.45 | 87.41 | 88.05 | 1,882,583 | -0.25(-0.29%) |
Feb 15, 2013 | 88.38 | 88.73 | 87.77 | 88.30 | 1,813,453 | +0.36(+0.40%) |
Feb 14, 2013 | 87.81 | 88.40 | 87.33 | 87.95 | 1,664,516 | -0.23(-0.26%) |
Feb 13, 2013 | 88.73 | 88.83 | 87.41 | 88.18 | 1,941,540 | -0.11(-0.13%) |
Feb 12, 2013 | 88.46 | 88.84 | 88.10 | 88.29 | 1,722,549 | -0.05(-0.06%) |
Feb 11, 2013 | 88.00 | 88.88 | 87.80 | 88.34 | 1,424,871 | -0.16(-0.18%) |
Feb 08, 2013 | 87.76 | 88.89 | 87.50 | 88.50 | 1,300,395 | +0.38(+0.43%) |
Feb 07, 2013 | 88.78 | 89.24 | 86.97 | 88.12 | 2,620,471 | -1.05(-1.18%) |
Feb 06, 2013 | 89.26 | 90.77 | 88.02 | 89.17 | 5,479,473 | +2.93(+3.40%) |
Feb 04, 2013 | 85.22 | 87.18 | 85.18 | 86.24 | 2,574,888 | +0.06(+0.07%) |
Feb 01, 2013 | 85.60 | 86.60 | 84.29 | 86.18 | 2,171,158 | +1.12(+1.31%) |
Jan 31, 2013 | 85.16 | 85.89 | 84.30 | 85.06 | 1,904,709 | -0.51(-0.60%) |
Jan 30, 2013 | 86.02 | 86.19 | 85.06 | 85.57 | 2,135,844 | -0.39(-0.46%) |
Jan 29, 2013 | 85.76 | 86.18 | 85.18 | 85.96 | 2,018,291 | +0.10(+0.12%) |
Jan 28, 2013 | 86.96 | 87.37 | 85.00 | 85.86 | 1,702,536 | -0.79(-0.91%) |
Jan 25, 2013 | 85.61 | 86.84 | 85.39 | 86.65 | 1,686,088 | +1.13(+1.32%) |
Jan 24, 2013 | 84.09 | 87.12 | 83.41 | 85.53 | 3,255,679 | +0.14(+0.16%) |
Jan 23, 2013 | 85.57 | 85.75 | 84.73 | 85.38 | 1,517,537 | -0.36(-0.41%) |
Jan 22, 2013 | 85.35 | 85.77 | 84.81 | 85.74 | 1,295,648 | +0.12(+0.14%) |
Jan 18, 2013 | 84.50 | 85.78 | 83.96 | 85.62 | 2,536,741 | +1.03(+1.22%) |
Jan 17, 2013 | 83.38 | 84.81 | 82.76 | 84.59 | 1,977,873 | +1.59(+1.91%) |
Jan 16, 2013 | 82.61 | 83.13 | 82.24 | 83.01 | 1,344,555 | +0.18(+0.21%) |
Jan 15, 2013 | 82.10 | 83.02 | 82.10 | 82.83 | 1,174,292 | +0.20(+0.24%) |
Jan 14, 2013 | 81.61 | 82.70 | 81.61 | 82.63 | 1,869,805 | +0.71(+0.87%) |
Jan 11, 2013 | 82.17 | 82.57 | 80.88 | 81.92 | 2,525,221 | -1.37(-1.65%) |
Jan 10, 2013 | 84.42 | 84.51 | 82.38 | 83.29 | 2,657,368 | -0.50(-0.60%) |
Jan 09, 2013 | 82.41 | 84.62 | 81.88 | 83.79 | 2,539,205 | +1.45(+1.76%) |
Jan 08, 2013 | 82.90 | 83.25 | 82.00 | 82.34 | 1,885,507 | -1.01(-1.22%) |
Jan 07, 2013 | 83.90 | 84.17 | 82.64 | 83.36 | 2,234,063 | -0.99(-1.17%) |
Jan 04, 2013 | 85.05 | 85.18 | 83.89 | 84.34 | 2,350,699 | -0.23(-0.27%) |
Jan 03, 2013 | 83.82 | 85.13 | 83.54 | 84.57 | 2,916,334 | +0.59(+0.71%) |
Jan 02, 2013 | 83.92 | 84.07 | 80.16 | 83.98 | 3,609,956 | +3.81(+4.76%) |
Dec 31, 2012 | 78.05 | 80.40 | 77.96 | 80.16 | 2,264,474 | +1.78(+2.27%) |
Dec 28, 2012 | 78.58 | 78.98 | 78.16 | 78.38 | 1,202,150 | -0.73(-0.92%) |
Dec 27, 2012 | 79.67 | 79.81 | 77.54 | 79.11 | 1,475,729 | -0.27(-0.34%) |
Dec 26, 2012 | 79.60 | 80.62 | 78.96 | 79.38 | 1,159,645 | +0.00(+0.00%) |
Dec 24, 2012 | 79.50 | 79.50 | 78.90 | 79.38 | 899,748 | -0.67(-0.84%) |
Dec 21, 2012 | 78.78 | 80.13 | 78.33 | 80.05 | 2,914,075 | +0.22(+0.28%) |
Dec 20, 2012 | 80.03 | 80.24 | 79.48 | 79.83 | 2,196,401 | -0.13(-0.17%) |
Dec 19, 2012 | 80.58 | 81.32 | 79.90 | 79.96 | 2,477,971 | -0.53(-0.66%) |
Dec 18, 2012 | 78.61 | 81.07 | 78.46 | 80.50 | 5,090,137 | +2.16(+2.76%) |
Dec 17, 2012 | 79.34 | 79.38 | 77.76 | 78.33 | 3,155,365 | -0.41(-0.52%) |
Dec 14, 2012 | 77.98 | 79.54 | 77.98 | 78.74 | 2,369,819 | +0.61(+0.78%) |
Dec 13, 2012 | 78.18 | 79.07 | 77.48 | 78.13 | 3,264,053 | -0.30(-0.38%) |
Dec 12, 2012 | 78.64 | 79.67 | 78.37 | 78.43 | 3,199,228 | +0.30(+0.38%) |
Dec 11, 2012 | 76.90 | 78.90 | 76.54 | 78.13 | 3,986,249 | +1.66(+2.17%) |
Dec 10, 2012 | 74.84 | 76.84 | 74.84 | 76.47 | 2,079,346 | +1.15(+1.52%) |
Dec 07, 2012 | 75.00 | 76.15 | 74.87 | 75.33 | 2,131,565 | +0.95(+1.27%) |
Dec 06, 2012 | 74.87 | 74.87 | 73.50 | 74.38 | 2,097,091 | -0.67(-0.89%) |
Dec 05, 2012 | 72.59 | 75.78 | 72.59 | 75.04 | 4,050,212 | +2.96(+4.11%) |
Dec 04, 2012 | 72.32 | 72.84 | 71.67 | 72.08 | 2,214,582 | -0.63(-0.87%) |
Nov 30, 2012 | 73.84 | 73.91 | 72.48 | 72.71 | 2,894,059 | -1.25(-1.69%) |
Nov 29, 2012 | 74.63 | 74.96 | 73.24 | 73.96 | 2,186,614 | -0.17(-0.23%) |
Nov 28, 2012 | 73.19 | 74.15 | 72.56 | 74.13 | 2,060,970 | +0.27(+0.36%) |
Nov 27, 2012 | 73.61 | 75.33 | 73.34 | 73.87 | 2,769,794 | +0.08(+0.11%) |
Nov 26, 2012 | 73.41 | 73.96 | 73.19 | 73.78 | 1,384,062 | -0.02(-0.03%) |
Nov 23, 2012 | 73.41 | 74.46 | 73.41 | 73.81 | 1,149,007 | +1.01(+1.38%) |
Nov 21, 2012 | 72.45 | 73.01 | 72.10 | 72.80 | 1,043,382 | +0.14(+0.19%) |
Nov 20, 2012 | 72.70 | 73.44 | 72.01 | 72.66 | 2,684,514 | -0.10(-0.13%) |
Nov 19, 2012 | 72.41 | 73.54 | 72.01 | 72.76 | 2,513,804 | +2.17(+3.07%) |
Nov 16, 2012 | 69.97 | 70.98 | 69.53 | 70.59 | 2,558,554 | +0.67(+0.96%) |
Nov 15, 2012 | 69.53 | 70.54 | 69.26 | 69.92 | 2,816,162 | +0.37(+0.53%) |
Nov 14, 2012 | 72.43 | 72.53 | 69.31 | 69.55 | 3,171,298 | -2.34(-3.25%) |
Nov 13, 2012 | 71.95 | 73.14 | 71.75 | 71.89 | 2,227,479 | -0.85(-1.17%) |
Nov 12, 2012 | 71.93 | 73.29 | 71.55 | 72.73 | 1,958,371 | +1.17(+1.64%) |
Nov 09, 2012 | 70.82 | 73.03 | 70.65 | 71.56 | 2,653,660 | +0.40(+0.56%) |
Nov 08, 2012 | 73.00 | 73.24 | 71.10 | 71.16 | 2,724,887 | -1.13(-1.57%) |
Nov 07, 2012 | 73.38 | 73.50 | 71.98 | 72.30 | 4,129,126 | -2.81(-3.74%) |
Nov 06, 2012 | 74.56 | 75.17 | 73.85 | 75.11 | 2,618,705 | +0.67(+0.90%) |
Nov 05, 2012 | 73.32 | 74.55 | 71.67 | 74.44 | 2,976,330 | +0.71(+0.97%) |
Nov 02, 2012 | 73.62 | 74.75 | 72.99 | 73.72 | 6,402,803 | +0.94(+1.30%) |
Nov 01, 2012 | 69.32 | 73.00 | 69.28 | 72.78 | 5,570,171 | +3.81(+5.52%) |
Oct 31, 2012 | 69.28 | 70.00 | 68.47 | 68.97 | 2,947,796 | -0.18(-0.26%) |
Oct 26, 2012 | 69.38 | 69.14 | 69.14 | 69.14 | 2,171,549 | -0.17(-0.24%) |
Oct 25, 2012 | 69.02 | 69.37 | 67.83 | 69.31 | 2,954,667 | +1.31(+1.93%) |
Oct 24, 2012 | 69.28 | 69.48 | 67.84 | 68.00 | 2,670,820 | -0.87(-1.26%) |
Oct 23, 2012 | 67.66 | 69.28 | 67.40 | 68.87 | 4,779,342 | +1.12(+1.65%) |
Oct 19, 2012 | 68.13 | 68.84 | 67.04 | 67.75 | 4,034,189 | -0.88(-1.28%) |
Oct 18, 2012 | 67.88 | 69.46 | 67.71 | 68.63 | 3,864,746 | +0.52(+0.77%) |
Oct 17, 2012 | 67.36 | 68.48 | 67.07 | 68.10 | 3,028,992 | +0.76(+1.13%) |
Oct 16, 2012 | 66.23 | 67.51 | 66.09 | 67.35 | 3,959,623 | +1.71(+2.60%) |
Oct 15, 2012 | 64.69 | 65.78 | 64.02 | 65.64 | 4,694,822 | +1.16(+1.79%) |
Oct 12, 2012 | 64.10 | 64.71 | 63.40 | 64.48 | 4,337,395 | +0.74(+1.16%) |
Oct 11, 2012 | 65.18 | 65.69 | 63.29 | 63.74 | 6,366,288 | -0.96(-1.48%) |
Oct 10, 2012 | 63.81 | 66.03 | 63.75 | 64.70 | 11,274,030 | -2.25(-3.36%) |
Oct 09, 2012 | 67.87 | 68.10 | 66.79 | 66.95 | 2,664,786 | -0.96(-1.41%) |
Oct 08, 2012 | 67.25 | 68.48 | 67.22 | 67.91 | 2,830,336 | +0.02(+0.03%) |
Oct 05, 2012 | 68.53 | 69.25 | 67.44 | 67.88 | 2,668,191 | +0.07(+0.11%) |
Oct 04, 2012 | 66.91 | 68.14 | 66.33 | 67.81 | 3,201,068 | +1.01(+1.51%) |
Oct 03, 2012 | 67.82 | 67.96 | 66.63 | 66.80 | 3,138,534 | -0.82(-1.21%) |
Oct 02, 2012 | 67.91 | 68.44 | 67.32 | 67.62 | 3,106,075 | -0.41(-0.61%) |
Oct 01, 2012 | 68.44 | 69.50 | 67.85 | 68.03 | 2,372,053 | +0.07(+0.11%) |
Sep 28, 2012 | 67.90 | 68.31 | 67.18 | 67.96 | 2,557,605 | -0.48(-0.70%) |
Sep 27, 2012 | 68.50 | 68.90 | 67.81 | 68.44 | 2,261,617 | +0.43(+0.64%) |
Sep 26, 2012 | 68.28 | 68.82 | 67.38 | 68.00 | 3,004,933 | -0.10(-0.15%) |
Sep 25, 2012 | 70.09 | 70.12 | 68.05 | 68.10 | 4,555,057 | -2.05(-2.92%) |
Sep 24, 2012 | 70.43 | 70.84 | 70.05 | 70.15 | 2,890,396 | -0.72(-1.02%) |
Sep 21, 2012 | 72.24 | 72.30 | 70.82 | 70.88 | 4,550,392 | -0.57(-0.80%) |
Sep 20, 2012 | 72.20 | 72.20 | 70.83 | 71.45 | 3,984,441 | -1.65(-2.26%) |
Sep 19, 2012 | 73.22 | 73.91 | 72.73 | 73.10 | 2,931,726 | +0.09(+0.12%) |
Sep 18, 2012 | 73.62 | 73.82 | 72.75 | 73.01 | 2,163,637 | -0.66(-0.90%) |
Sep 17, 2012 | 75.47 | 75.47 | 73.40 | 73.68 | 2,683,988 | -1.95(-2.58%) |
Sep 14, 2012 | 74.16 | 77.17 | 74.16 | 75.63 | 4,665,321 | +1.79(+2.43%) |
Sep 13, 2012 | 72.88 | 74.08 | 71.72 | 73.84 | 2,897,277 | +1.25(+1.72%) |
Sep 12, 2012 | 72.11 | 73.32 | 72.11 | 72.59 | 1,836,568 | +0.18(+0.25%) |
Sep 11, 2012 | 72.07 | 73.11 | 72.07 | 72.41 | 2,325,776 | +0.63(+0.88%) |
Sep 10, 2012 | 73.11 | 73.68 | 71.61 | 71.78 | 3,319,220 | -2.34(-3.16%) |
Sep 07, 2012 | 72.84 | 74.74 | 72.84 | 74.12 | 2,846,528 | +1.58(+2.17%) |
Sep 06, 2012 | 71.13 | 73.44 | 71.13 | 72.54 | 3,745,169 | +2.28(+3.25%) |
Sep 05, 2012 | 70.38 | 70.79 | 69.87 | 70.26 | 2,451,674 | +0.03(+0.04%) |
Sep 04, 2012 | 71.55 | 71.55 | 69.90 | 70.23 | 2,667,520 | -1.34(-1.87%) |
Aug 31, 2012 | 71.38 | 71.78 | 70.38 | 71.57 | 2,642,145 | +1.01(+1.43%) |
Aug 30, 2012 | 70.69 | 72.08 | 70.40 | 70.56 | 2,780,673 | -1.44(-2.01%) |
Aug 29, 2012 | 70.96 | 72.34 | 70.68 | 72.00 | 2,585,364 | -0.65(-0.89%) |
Aug 27, 2012 | 73.97 | 74.13 | 72.48 | 72.65 | 2,054,499 | -1.11(-1.51%) |
Aug 24, 2012 | 73.74 | 74.27 | 73.13 | 73.76 | 1,865,639 | -0.23(-0.31%) |
Aug 23, 2012 | 74.44 | 75.00 | 73.73 | 73.99 | 2,013,240 | -0.83(-1.11%) |
Aug 22, 2012 | 75.58 | 75.62 | 73.79 | 74.83 | 2,914,542 | -0.94(-1.25%) |
Aug 21, 2012 | 76.07 | 77.85 | 75.36 | 75.77 | 3,320,354 | +0.07(+0.10%) |
Aug 20, 2012 | 75.54 | 75.86 | 74.76 | 75.70 | 2,464,381 | +0.01(+0.02%) |
Aug 17, 2012 | 75.93 | 76.08 | 75.43 | 75.68 | 2,416,151 | +0.27(+0.36%) |
Aug 16, 2012 | 73.72 | 76.07 | 73.60 | 75.41 | 3,024,934 | +1.51(+2.04%) |
Aug 15, 2012 | 73.06 | 74.13 | 72.68 | 73.90 | 2,530,145 | -0.10(-0.14%) |
Aug 14, 2012 | 74.43 | 74.61 | 73.66 | 74.00 | 1,828,217 | +0.13(+0.18%) |
Aug 13, 2012 | 74.34 | 74.34 | 72.91 | 73.87 | 1,899,417 | -0.43(-0.58%) |
Aug 10, 2012 | 73.67 | 74.40 | 73.59 | 74.30 | 1,969,861 | +0.02(+0.03%) |
Aug 09, 2012 | 73.93 | 74.58 | 73.60 | 74.28 | 2,587,953 | +0.21(+0.28%) |
Aug 08, 2012 | 73.33 | 74.33 | 73.27 | 74.07 | 2,517,338 | -0.01(-0.01%) |
Aug 07, 2012 | 72.35 | 75.17 | 72.35 | 74.08 | 4,844,379 | +2.00(+2.78%) |
Aug 06, 2012 | 72.95 | 73.54 | 71.93 | 72.08 | 2,503,860 | -0.53(-0.73%) |
Aug 03, 2012 | 71.22 | 73.58 | 70.78 | 72.61 | 4,502,543 | +2.68(+3.84%) |
Aug 02, 2012 | 70.30 | 71.73 | 68.21 | 69.92 | 5,489,317 | +1.26(+1.84%) |
Aug 01, 2012 | 71.27 | 71.31 | 68.30 | 68.66 | 3,575,048 | -1.67(-2.38%) |
Jul 31, 2012 | 68.96 | 71.79 | 68.45 | 70.33 | 6,897,265 | +3.98(+5.99%) |
Jul 30, 2012 | 67.80 | 67.80 | 65.90 | 66.36 | 4,211,210 | -1.57(-2.31%) |
Jul 27, 2012 | 65.81 | 68.30 | 65.75 | 67.93 | 3,480,485 | +2.59(+3.96%) |
Jul 26, 2012 | 65.04 | 65.55 | 64.02 | 65.34 | 3,012,576 | +1.47(+2.31%) |
Jul 25, 2012 | 64.84 | 65.27 | 63.15 | 63.87 | 2,597,027 | +0.16(+0.25%) |
Jul 24, 2012 | 64.54 | 64.72 | 63.04 | 63.70 | 2,751,981 | -0.44(-0.69%) |
Jul 23, 2012 | 61.86 | 64.91 | 61.86 | 64.14 | 3,950,245 | +1.00(+1.59%) |
Jul 20, 2012 | 64.48 | 64.58 | 62.89 | 63.14 | 3,803,585 | -1.91(-2.94%) |
Jul 19, 2012 | 64.22 | 65.51 | 64.07 | 65.05 | 3,048,157 | +0.85(+1.33%) |
Jul 18, 2012 | 63.15 | 65.01 | 62.58 | 64.20 | 5,508,842 | +0.74(+1.17%) |
Jul 17, 2012 | 63.85 | 63.87 | 62.35 | 63.46 | 3,060,606 | -0.02(-0.03%) |
Jul 16, 2012 | 64.54 | 64.54 | 63.26 | 63.48 | 4,866,704 | -1.52(-2.34%) |
Jul 13, 2012 | 63.30 | 65.14 | 62.78 | 65.00 | 5,913,730 | +2.10(+3.33%) |
Jul 12, 2012 | 61.14 | 63.48 | 60.29 | 62.90 | 8,202,054 | +1.64(+2.68%) |
Jul 11, 2012 | 63.08 | 63.30 | 61.09 | 61.26 | 11,836,540 | -2.48(-3.89%) |
Jul 10, 2012 | 70.88 | 71.41 | 62.40 | 63.74 | 16,673,072 | -6.26(-8.94%) |
Jul 09, 2012 | 70.37 | 70.83 | 69.49 | 70.00 | 1,983,239 | -0.62(-0.88%) |
Jul 06, 2012 | 70.76 | 70.79 | 69.34 | 70.62 | 3,527,094 | -2.21(-3.04%) |
Jul 05, 2012 | 72.61 | 73.83 | 72.31 | 72.84 | 3,113,118 | -0.61(-0.83%) |
Jul 03, 2012 | 70.89 | 74.23 | 70.72 | 73.44 | 3,415,838 | +2.98(+4.23%) |
Jul 02, 2012 | 71.08 | 71.53 | 69.44 | 70.47 | 3,171,706 | -0.61(-0.86%) |
Jun 29, 2012 | 70.26 | 71.94 | 69.79 | 71.08 | 5,680,276 | +3.41(+5.04%) |
Jun 28, 2012 | 65.76 | 67.68 | 65.76 | 67.66 | 3,438,345 | +1.20(+1.80%) |
Jun 27, 2012 | 66.13 | 66.57 | 65.12 | 66.47 | 3,891,586 | +0.72(+1.09%) |
Jun 26, 2012 | 66.00 | 66.21 | 64.77 | 65.75 | 2,548,743 | -0.12(-0.19%) |
Jun 25, 2012 | 65.32 | 66.33 | 65.22 | 65.88 | 2,922,907 | -0.42(-0.63%) |
Jun 22, 2012 | 67.55 | 67.67 | 65.89 | 66.29 | 5,036,487 | -0.80(-1.19%) |
Jun 21, 2012 | 69.92 | 70.31 | 66.96 | 67.09 | 3,279,663 | -2.87(-4.11%) |
Jun 20, 2012 | 71.21 | 71.21 | 69.18 | 69.97 | 4,868,615 | -0.91(-1.28%) |
Jun 19, 2012 | 69.51 | 71.63 | 69.51 | 70.88 | 3,707,158 | +1.67(+2.42%) |
Jun 18, 2012 | 68.79 | 69.73 | 68.34 | 69.20 | 2,529,803 | -0.24(-0.35%) |
Jun 15, 2012 | 68.85 | 69.48 | 68.40 | 69.45 | 2,706,553 | +1.13(+1.65%) |
Jun 14, 2012 | 69.01 | 69.01 | 67.39 | 68.32 | 3,447,621 | -0.37(-0.53%) |
Jun 13, 2012 | 70.00 | 70.84 | 68.33 | 68.68 | 3,559,901 | -2.26(-3.18%) |
Jun 12, 2012 | 68.21 | 71.04 | 67.87 | 70.94 | 5,186,603 | +3.12(+4.60%) |
Jun 11, 2012 | 72.03 | 72.21 | 67.66 | 67.83 | 4,769,750 | -3.17(-4.46%) |
Jun 08, 2012 | 70.20 | 71.21 | 69.80 | 70.99 | 3,512,786 | -0.36(-0.50%) |
Jun 07, 2012 | 72.34 | 73.74 | 71.21 | 71.35 | 6,130,602 | +1.13(+1.61%) |
Jun 06, 2012 | 68.61 | 70.22 | 68.24 | 70.22 | 3,977,084 | +2.51(+3.70%) |
Jun 05, 2012 | 66.70 | 68.19 | 66.67 | 67.72 | 3,153,816 | +0.48(+0.71%) |
Jun 04, 2012 | 67.47 | 68.75 | 65.60 | 67.24 | 5,048,582 | -1.38(-2.01%) |
Jun 01, 2012 | 69.45 | 69.75 | 68.38 | 68.62 | 3,665,483 | -2.49(-3.50%) |
May 31, 2012 | 71.87 | 72.09 | 69.99 | 71.10 | 4,038,538 | -1.50(-2.07%) |
May 30, 2012 | 72.86 | 73.25 | 71.74 | 72.61 | 2,627,998 | -1.51(-2.04%) |
May 29, 2012 | 73.83 | 74.75 | 73.10 | 74.12 | 3,121,785 | +1.55(+2.13%) |
May 25, 2012 | 73.27 | 73.70 | 72.27 | 72.57 | 2,522,998 | -0.96(-1.31%) |
May 24, 2012 | 74.94 | 75.12 | 72.61 | 73.53 | 2,117,095 | -0.92(-1.24%) |
May 23, 2012 | 73.14 | 74.47 | 72.20 | 74.46 | 3,122,985 | +0.43(+0.57%) |
May 22, 2012 | 73.50 | 75.17 | 73.06 | 74.03 | 3,537,258 | +1.06(+1.46%) |
May 21, 2012 | 71.82 | 73.27 | 71.69 | 72.97 | 2,914,330 | +1.68(+2.36%) |
May 18, 2012 | 71.54 | 72.66 | 70.83 | 71.29 | 3,416,227 | +0.34(+0.48%) |
May 17, 2012 | 73.69 | 73.99 | 70.66 | 70.95 | 4,684,277 | -2.84(-3.85%) |
May 16, 2012 | 76.08 | 76.28 | 73.72 | 73.79 | 3,354,984 | -1.44(-1.91%) |
May 15, 2012 | 75.91 | 76.29 | 74.94 | 75.23 | 2,454,177 | -0.50(-0.67%) |
May 14, 2012 | 76.59 | 77.03 | 75.63 | 75.73 | 2,767,995 | -2.05(-2.64%) |
May 11, 2012 | 76.48 | 78.43 | 76.42 | 77.78 | 2,418,571 | +0.44(+0.57%) |
May 10, 2012 | 79.59 | 79.76 | 76.98 | 77.34 | 3,017,534 | -0.64(-0.82%) |
May 09, 2012 | 76.83 | 79.78 | 76.53 | 77.98 | 5,692,129 | -0.11(-0.14%) |
May 08, 2012 | 76.66 | 78.35 | 75.25 | 78.09 | 5,160,743 | +1.02(+1.32%) |
May 07, 2012 | 76.53 | 78.58 | 76.10 | 77.07 | 4,412,264 | -1.18(-1.50%) |
May 04, 2012 | 79.92 | 80.26 | 77.02 | 78.25 | 4,488,227 | -2.43(-3.02%) |
May 03, 2012 | 81.74 | 82.07 | 80.18 | 80.68 | 3,851,702 | -1.50(-1.82%) |
May 02, 2012 | 80.73 | 82.66 | 80.03 | 82.18 | 4,047,451 | +0.99(+1.21%) |