Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.12 | 45.95 | 45.01 | 45.65 | 0 | +0.40(+0.88%) |
Jul 30, 2013 | 45.73 | 45.88 | 44.62 | 45.25 | 0 | -0.26(-0.57%) |
Jul 29, 2013 | 45.00 | 45.91 | 44.25 | 45.51 | 629,597 | -0.10(-0.22%) |
Jul 26, 2013 | 46.22 | 47.22 | 45.24 | 45.61 | 811,026 | -0.93(-2.00%) |
Jul 25, 2013 | 48.00 | 48.81 | 46.03 | 46.54 | 0 | -1.25(-2.62%) |
Jul 24, 2013 | 48.50 | 49.60 | 47.22 | 47.79 | 1,792,168 | -0.66(-1.36%) |
Jul 23, 2013 | 50.60 | 50.63 | 48.02 | 48.45 | 0 | -2.35(-4.63%) |
Jul 22, 2013 | 53.19 | 54.89 | 48.50 | 50.80 | 2,212,417 | -2.58(-4.83%) |
Jul 19, 2013 | 51.38 | 53.99 | 51.38 | 53.38 | 1,262,987 | +1.90(+3.69%) |
Jul 18, 2013 | 49.98 | 52.17 | 49.79 | 51.48 | 0 | +1.12(+2.23%) |
Jul 17, 2013 | 49.80 | 50.38 | 48.87 | 50.35 | 546,373 | +0.10(+0.21%) |
Jul 16, 2013 | 50.86 | 51.34 | 50.13 | 50.25 | 0 | -0.20(-0.40%) |
Jul 15, 2013 | 51.42 | 51.60 | 50.33 | 50.45 | 0 | -1.21(-2.34%) |
Jul 12, 2013 | 51.83 | 53.21 | 51.51 | 51.66 | 0 | +0.33(+0.64%) |
Jul 11, 2013 | 49.82 | 51.67 | 49.52 | 51.33 | 0 | +2.10(+4.27%) |
Jul 10, 2013 | 48.33 | 49.82 | 47.90 | 49.23 | 0 | +0.96(+1.99%) |
Jul 09, 2013 | 47.30 | 49.16 | 47.80 | 48.27 | 0 | +0.47(+0.98%) |
Jul 08, 2013 | 49.29 | 49.89 | 47.15 | 47.80 | 660,866 | -1.47(-2.98%) |
Jul 05, 2013 | 49.49 | 49.92 | 48.66 | 49.27 | 0 | +0.25(+0.51%) |
Jul 03, 2013 | 48.34 | 49.90 | 48.21 | 49.02 | 0 | +0.28(+0.57%) |
Jul 02, 2013 | 50.06 | 50.14 | 47.96 | 48.74 | 0 | -1.18(-2.36%) |
Jul 01, 2013 | 49.70 | 50.80 | 49.70 | 49.92 | 0 | +0.42(+0.85%) |
Jun 28, 2013 | 48.91 | 50.70 | 48.25 | 49.50 | 384,410 | +0.38(+0.77%) |
Jun 27, 2013 | 49.63 | 49.83 | 48.72 | 49.12 | 0 | -0.39(-0.79%) |
Jun 26, 2013 | 50.56 | 51.48 | 49.24 | 49.51 | 0 | +0.54(+1.10%) |
Jun 25, 2013 | 46.09 | 49.16 | 45.34 | 48.97 | 0 | +4.85(+10.99%) |
Jun 24, 2013 | 44.32 | 44.56 | 42.61 | 44.12 | 0 | -1.07(-2.37%) |
Jun 21, 2013 | 47.15 | 47.15 | 44.55 | 45.19 | 644,645 | -0.48(-1.05%) |
Jun 20, 2013 | 46.88 | 47.44 | 44.82 | 45.67 | 0 | -2.48(-5.15%) |
Jun 19, 2013 | 49.58 | 49.67 | 48.08 | 48.15 | 0 | -1.58(-3.18%) |
Jun 18, 2013 | 49.66 | 50.40 | 49.51 | 49.73 | 0 | +0.01(+0.02%) |
Jun 17, 2013 | 50.92 | 51.25 | 48.80 | 49.72 | 0 | -0.60(-1.19%) |
Jun 14, 2013 | 51.00 | 51.55 | 50.21 | 50.32 | 0 | -0.54(-1.06%) |
Jun 13, 2013 | 48.65 | 50.89 | 48.10 | 50.86 | 1,974,882 | +3.06(+6.40%) |
Jun 12, 2013 | 47.21 | 50.98 | 46.15 | 47.80 | 1,676,419 | +0.69(+1.46%) |
Jun 11, 2013 | 48.75 | 48.75 | 45.47 | 47.11 | 790,459 | -2.86(-5.72%) |
Jun 10, 2013 | 50.64 | 50.82 | 49.68 | 49.97 | 0 | -0.76(-1.50%) |
Jun 07, 2013 | 51.85 | 51.85 | 50.47 | 50.73 | 0 | -0.09(-0.18%) |
Jun 06, 2013 | 50.84 | 50.97 | 50.14 | 50.82 | 0 | +0.93(+1.86%) |
Jun 05, 2013 | 49.99 | 50.44 | 49.58 | 49.89 | 0 | +0.31(+0.63%) |
Jun 04, 2013 | 49.36 | 50.98 | 49.36 | 49.58 | 0 | -0.20(-0.40%) |
Jun 03, 2013 | 50.99 | 51.15 | 49.23 | 49.78 | 1,192,544 | -2.09(-4.03%) |
May 31, 2013 | 53.76 | 54.90 | 51.66 | 51.87 | 1,063,090 | -4.06(-7.26%) |
May 30, 2013 | 55.74 | 56.39 | 55.62 | 55.93 | 0 | +0.45(+0.81%) |
May 29, 2013 | 54.59 | 55.88 | 54.59 | 55.48 | 175,877 | +0.92(+1.69%) |
May 28, 2013 | 54.05 | 55.19 | 54.05 | 54.56 | 308,626 | +1.07(+2.00%) |
May 24, 2013 | 53.90 | 54.29 | 53.21 | 53.49 | 0 | -0.66(-1.22%) |
May 23, 2013 | 53.00 | 54.44 | 52.55 | 54.15 | 0 | +0.18(+0.33%) |
May 22, 2013 | 56.28 | 56.61 | 53.61 | 53.97 | 506,671 | -2.77(-4.88%) |
May 21, 2013 | 57.72 | 58.59 | 56.50 | 56.74 | 0 | -1.15(-1.99%) |
May 20, 2013 | 56.43 | 58.98 | 56.43 | 57.89 | 0 | +0.87(+1.53%) |
May 17, 2013 | 56.95 | 57.25 | 56.42 | 57.02 | 0 | +0.64(+1.14%) |
May 16, 2013 | 55.61 | 57.00 | 55.30 | 56.38 | 664,855 | +1.38(+2.51%) |
May 15, 2013 | 53.02 | 56.05 | 52.80 | 55.00 | 0 | +2.24(+4.25%) |
May 13, 2013 | 52.45 | 53.98 | 51.50 | 52.76 | 616,210 | -1.03(-1.91%) |
May 10, 2013 | 53.59 | 54.47 | 52.57 | 53.79 | 0 | +0.53(+1.00%) |
May 09, 2013 | 52.29 | 53.80 | 52.15 | 53.26 | 0 | +1.41(+2.72%) |
May 08, 2013 | 51.59 | 52.24 | 51.44 | 51.85 | 0 | +0.60(+1.17%) |
May 07, 2013 | 51.40 | 51.80 | 50.70 | 51.25 | 0 | +0.19(+0.37%) |
May 06, 2013 | 51.57 | 51.69 | 50.52 | 51.06 | 0 | -0.63(-1.22%) |
May 03, 2013 | 52.20 | 52.72 | 51.64 | 51.69 | 0 | +0.25(+0.49%) |
May 02, 2013 | 51.19 | 52.33 | 51.00 | 51.44 | 0 | +0.13(+0.25%) |
May 01, 2013 | 50.75 | 52.59 | 50.64 | 51.31 | 0 | +0.33(+0.65%) |
Apr 30, 2013 | 51.24 | 51.89 | 50.50 | 50.98 | 0 | -0.46(-0.89%) |
Apr 29, 2013 | 51.80 | 52.15 | 50.84 | 51.44 | 561,054 | -0.64(-1.23%) |
Apr 26, 2013 | 53.46 | 54.12 | 51.87 | 52.08 | 1,215,192 | -2.04(-3.77%) |
Apr 25, 2013 | 55.55 | 57.35 | 53.34 | 54.12 | 2,528,225 | -7.71(-12.47%) |
Apr 24, 2013 | 60.22 | 62.57 | 60.10 | 61.83 | 1,428,003 | +0.55(+0.90%) |
Apr 23, 2013 | 59.48 | 62.25 | 58.87 | 61.28 | 769,219 | +2.03(+3.43%) |
Apr 22, 2013 | 59.75 | 60.34 | 57.26 | 59.25 | 593,223 | -0.31(-0.52%) |
Apr 19, 2013 | 58.37 | 59.91 | 57.46 | 59.56 | 407,536 | +1.69(+2.92%) |
Apr 18, 2013 | 59.82 | 59.82 | 57.31 | 57.87 | 384,396 | -2.19(-3.65%) |
Apr 17, 2013 | 61.45 | 61.45 | 59.38 | 60.06 | 338,941 | -1.53(-2.48%) |
Apr 16, 2013 | 60.75 | 62.44 | 60.75 | 61.59 | 521,234 | +1.06(+1.75%) |
Apr 15, 2013 | 60.54 | 63.09 | 59.84 | 60.53 | 743,092 | -0.34(-0.56%) |
Apr 12, 2013 | 59.00 | 62.73 | 59.00 | 60.87 | 599,040 | +1.42(+2.39%) |
Apr 11, 2013 | 59.35 | 61.27 | 57.67 | 59.45 | 987,545 | +0.69(+1.17%) |
Apr 10, 2013 | 58.22 | 59.49 | 58.22 | 58.76 | 389,266 | +0.49(+0.84%) |
Apr 09, 2013 | 58.25 | 59.04 | 57.55 | 58.27 | 460,255 | +0.06(+0.10%) |
Apr 08, 2013 | 56.84 | 58.35 | 56.57 | 58.21 | 383,126 | +1.37(+2.41%) |
Apr 05, 2013 | 56.54 | 57.40 | 55.90 | 56.84 | 526,238 | -1.40(-2.40%) |
Apr 04, 2013 | 56.04 | 58.42 | 55.78 | 58.24 | 494,041 | +2.64(+4.75%) |
Apr 03, 2013 | 56.81 | 57.39 | 54.91 | 55.60 | 548,235 | -0.95(-1.68%) |
Apr 02, 2013 | 55.70 | 58.78 | 55.67 | 56.55 | 1,027,794 | +2.08(+3.82%) |
Apr 01, 2013 | 55.51 | 56.11 | 54.06 | 54.47 | 310,570 | -1.04(-1.87%) |
Mar 28, 2013 | 54.89 | 55.88 | 53.16 | 55.51 | 556,110 | +0.29(+0.53%) |
Mar 27, 2013 | 52.01 | 56.45 | 51.91 | 55.22 | 1,533,869 | +3.38(+6.52%) |
Mar 26, 2013 | 54.25 | 54.56 | 51.50 | 51.84 | 532,795 | -1.70(-3.18%) |
Mar 25, 2013 | 53.05 | 53.72 | 52.38 | 53.54 | 563,016 | +0.73(+1.39%) |
Mar 22, 2013 | 54.66 | 55.15 | 52.42 | 52.81 | 650,231 | -1.85(-3.39%) |
Mar 21, 2013 | 53.50 | 55.00 | 52.80 | 54.66 | 887,352 | -0.54(-0.98%) |
Mar 20, 2013 | 53.92 | 56.47 | 53.92 | 55.20 | 897,680 | +1.34(+2.49%) |
Mar 19, 2013 | 56.20 | 56.27 | 53.16 | 53.86 | 1,217,234 | -2.52(-4.47%) |
Mar 18, 2013 | 56.01 | 57.20 | 55.36 | 56.38 | 840,242 | -1.14(-1.98%) |
Mar 15, 2013 | 58.79 | 59.58 | 57.28 | 57.52 | 849,454 | -1.40(-2.38%) |
Mar 14, 2013 | 60.29 | 60.88 | 58.10 | 58.92 | 1,063,622 | -0.86(-1.44%) |
Mar 13, 2013 | 63.75 | 63.75 | 59.02 | 59.78 | 2,112,404 | -5.77(-8.80%) |
Mar 12, 2013 | 58.75 | 65.77 | 58.75 | 65.55 | 3,386,292 | +7.96(+13.82%) |
Mar 11, 2013 | 55.58 | 57.93 | 54.77 | 57.59 | 934,476 | +1.87(+3.35%) |
Mar 08, 2013 | 54.50 | 56.37 | 54.12 | 55.72 | 888,058 | +1.19(+2.19%) |
Mar 07, 2013 | 53.30 | 54.95 | 52.50 | 54.53 | 1,440,442 | +3.66(+7.19%) |
Mar 06, 2013 | 51.21 | 51.70 | 50.23 | 50.87 | 522,856 | -0.18(-0.35%) |
Mar 05, 2013 | 51.01 | 51.39 | 50.10 | 51.05 | 569,014 | +0.75(+1.49%) |
Mar 04, 2013 | 51.29 | 51.50 | 49.84 | 50.30 | 981,940 | -0.89(-1.74%) |
Mar 01, 2013 | 51.50 | 51.95 | 50.05 | 51.19 | 778,058 | -1.54(-2.92%) |
Feb 28, 2013 | 52.16 | 53.45 | 51.89 | 52.73 | 797,325 | +1.09(+2.11%) |
Feb 27, 2013 | 51.56 | 52.15 | 51.42 | 51.64 | 568,714 | -0.04(-0.08%) |
Feb 26, 2013 | 52.50 | 52.50 | 51.42 | 51.68 | 304,190 | -1.17(-2.21%) |
Feb 22, 2013 | 52.54 | 53.59 | 52.04 | 52.85 | 618,508 | +1.21(+2.34%) |
Feb 21, 2013 | 52.44 | 52.80 | 51.21 | 51.64 | 768,818 | -0.97(-1.84%) |
Feb 20, 2013 | 54.18 | 55.67 | 52.23 | 52.61 | 733,401 | -1.93(-3.54%) |
Feb 19, 2013 | 53.09 | 54.69 | 52.14 | 54.54 | 782,660 | +1.64(+3.10%) |
Feb 15, 2013 | 53.24 | 53.69 | 52.50 | 52.90 | 786,921 | -0.38(-0.71%) |
Feb 14, 2013 | 53.69 | 54.29 | 52.72 | 53.28 | 877,162 | -0.89(-1.64%) |
Feb 13, 2013 | 51.77 | 54.95 | 51.50 | 54.17 | 1,499,446 | +2.29(+4.41%) |
Feb 12, 2013 | 52.86 | 53.20 | 51.44 | 51.88 | 1,311,440 | -1.44(-2.70%) |
Feb 11, 2013 | 52.63 | 53.85 | 52.25 | 53.32 | 785,226 | +0.35(+0.66%) |
Feb 08, 2013 | 54.40 | 54.95 | 52.84 | 52.97 | 658,373 | -1.51(-2.77%) |
Feb 07, 2013 | 52.37 | 54.72 | 52.06 | 54.48 | 1,505,011 | +1.75(+3.32%) |
Feb 06, 2013 | 51.80 | 52.89 | 51.25 | 52.73 | 692,561 | -0.27(-0.51%) |
Feb 04, 2013 | 51.28 | 56.40 | 50.67 | 53.00 | 1,873,837 | -1.23(-2.27%) |
Feb 01, 2013 | 54.35 | 54.50 | 52.40 | 54.23 | 1,484,447 | +1.01(+1.90%) |
Jan 31, 2013 | 50.60 | 53.90 | 50.23 | 53.22 | 1,713,636 | +3.09(+6.16%) |
Jan 30, 2013 | 48.05 | 50.86 | 48.05 | 50.13 | 1,045,549 | +1.63(+3.36%) |
Jan 29, 2013 | 48.00 | 48.52 | 46.95 | 48.50 | 986,911 | +0.14(+0.29%) |
Jan 28, 2013 | 50.08 | 50.17 | 47.82 | 48.36 | 1,803,205 | -1.77(-3.53%) |
Jan 25, 2013 | 50.35 | 53.56 | 49.82 | 50.13 | 2,089,061 | -0.88(-1.73%) |
Jan 24, 2013 | 41.85 | 55.11 | 41.75 | 51.01 | 11,241,019 | -0.68(-1.32%) |
Jan 23, 2013 | 48.50 | 52.00 | 47.50 | 51.69 | 4,744,181 | +3.61(+7.51%) |
Jan 22, 2013 | 49.25 | 49.75 | 46.98 | 48.08 | 2,690,969 | -2.09(-4.17%) |
Jan 18, 2013 | 50.74 | 51.85 | 49.46 | 50.17 | 1,117,634 | -1.64(-3.17%) |
Jan 17, 2013 | 52.73 | 52.90 | 51.25 | 51.81 | 1,327,992 | -0.93(-1.76%) |
Jan 16, 2013 | 51.51 | 53.05 | 51.30 | 52.74 | 1,120,637 | +1.62(+3.17%) |
Jan 15, 2013 | 52.50 | 53.59 | 51.07 | 51.12 | 1,314,478 | +0.61(+1.21%) |
Jan 14, 2013 | 51.22 | 51.51 | 50.36 | 50.51 | 622,931 | -0.48(-0.94%) |
Jan 11, 2013 | 50.08 | 51.15 | 49.06 | 50.99 | 730,125 | +0.91(+1.82%) |
Jan 10, 2013 | 50.99 | 51.89 | 50.00 | 50.08 | 1,173,857 | +0.04(+0.08%) |
Jan 09, 2013 | 47.46 | 50.24 | 47.46 | 50.04 | 1,432,051 | +2.28(+4.77%) |
Jan 08, 2013 | 49.55 | 49.71 | 46.92 | 47.76 | 1,764,500 | -2.31(-4.61%) |
Jan 07, 2013 | 51.63 | 52.22 | 49.88 | 50.07 | 1,202,951 | -2.24(-4.28%) |
Jan 04, 2013 | 50.45 | 53.35 | 50.40 | 52.31 | 1,142,809 | +1.61(+3.18%) |
Jan 03, 2013 | 50.33 | 53.74 | 49.11 | 50.70 | 8,296,681 | -10.49(-17.14%) |
Jan 02, 2013 | 61.94 | 62.50 | 60.42 | 61.19 | 2,424,093 | +1.85(+3.12%) |
Dec 31, 2012 | 59.58 | 59.34 | 59.34 | 59.34 | 626,244 | -0.61(-1.02%) |
Dec 28, 2012 | 57.88 | 60.60 | 57.88 | 59.95 | 624,049 | +1.73(+2.97%) |
Dec 27, 2012 | 59.20 | 59.48 | 57.83 | 58.22 | 734,656 | -1.50(-2.51%) |
Dec 26, 2012 | 60.30 | 60.87 | 59.01 | 59.72 | 599,419 | -0.81(-1.34%) |
Dec 24, 2012 | 59.52 | 61.56 | 59.41 | 60.53 | 738,535 | -0.82(-1.34%) |
Dec 21, 2012 | 56.59 | 61.87 | 56.48 | 61.35 | 1,637,924 | +2.74(+4.67%) |
Dec 20, 2012 | 61.44 | 62.10 | 58.20 | 58.61 | 2,326,942 | -4.79(-7.55%) |
Dec 19, 2012 | 64.75 | 66.94 | 63.23 | 63.40 | 2,239,420 | +1.53(+2.47%) |
Dec 18, 2012 | 62.84 | 63.70 | 61.50 | 61.87 | 1,624,147 | -0.82(-1.31%) |
Dec 17, 2012 | 65.38 | 65.89 | 62.29 | 62.69 | 1,344,225 | -3.27(-4.96%) |
Dec 14, 2012 | 67.60 | 67.68 | 64.09 | 65.96 | 654,718 | -1.63(-2.41%) |
Dec 13, 2012 | 69.94 | 69.94 | 67.30 | 67.59 | 532,550 | -1.57(-2.27%) |
Dec 12, 2012 | 70.12 | 70.50 | 68.01 | 69.16 | 600,582 | -0.88(-1.26%) |
Dec 11, 2012 | 70.67 | 71.43 | 68.90 | 70.04 | 582,805 | -0.35(-0.50%) |
Dec 10, 2012 | 68.28 | 71.96 | 68.28 | 70.39 | 802,571 | +2.02(+2.95%) |
Dec 07, 2012 | 68.53 | 69.02 | 67.56 | 68.37 | 376,384 | -0.36(-0.52%) |
Dec 06, 2012 | 67.52 | 69.48 | 66.10 | 68.73 | 769,892 | +1.08(+1.60%) |
Dec 05, 2012 | 68.64 | 68.73 | 66.03 | 67.65 | 1,224,183 | -0.23(-0.34%) |
Dec 04, 2012 | 68.77 | 68.80 | 64.51 | 67.88 | 2,287,237 | -5.00(-6.86%) |
Nov 30, 2012 | 75.06 | 75.98 | 72.01 | 72.88 | 1,388,841 | -1.98(-2.64%) |
Nov 29, 2012 | 76.17 | 77.47 | 73.10 | 74.86 | 1,646,413 | -1.37(-1.80%) |
Nov 28, 2012 | 83.36 | 83.68 | 74.50 | 76.23 | 2,661,291 | -8.07(-9.57%) |
Nov 27, 2012 | 85.61 | 86.70 | 84.06 | 84.30 | 530,594 | -0.96(-1.13%) |
Nov 26, 2012 | 84.69 | 85.30 | 84.00 | 85.26 | 383,244 | +0.29(+0.34%) |
Nov 23, 2012 | 83.87 | 85.67 | 83.72 | 84.97 | 179,165 | +0.56(+0.66%) |
Nov 21, 2012 | 84.57 | 85.00 | 83.52 | 84.41 | 348,780 | -0.30(-0.35%) |
Nov 20, 2012 | 84.48 | 84.79 | 82.60 | 84.71 | 450,398 | -0.00(-0.00%) |
Nov 19, 2012 | 85.00 | 86.46 | 83.50 | 84.71 | 720,915 | +2.26(+2.75%) |
Nov 16, 2012 | 79.20 | 82.70 | 78.05 | 82.45 | 1,031,619 | +3.60(+4.56%) |
Nov 15, 2012 | 83.02 | 84.14 | 78.71 | 78.85 | 802,824 | -4.64(-5.56%) |
Nov 14, 2012 | 87.10 | 89.82 | 82.28 | 83.49 | 802,746 | -3.41(-3.92%) |
Nov 13, 2012 | 84.05 | 87.14 | 82.90 | 86.90 | 1,025,339 | +2.86(+3.40%) |
Nov 12, 2012 | 84.77 | 84.88 | 83.58 | 84.04 | 510,646 | +0.10(+0.12%) |
Nov 09, 2012 | 83.04 | 85.00 | 82.98 | 83.94 | 353,782 | -0.04(-0.05%) |
Nov 08, 2012 | 82.79 | 84.89 | 81.67 | 83.98 | 547,479 | +1.58(+1.92%) |
Nov 07, 2012 | 83.00 | 83.86 | 80.60 | 82.40 | 618,493 | -2.71(-3.18%) |
Nov 06, 2012 | 84.42 | 87.50 | 83.62 | 85.11 | 1,008,104 | +2.06(+2.48%) |
Nov 05, 2012 | 80.20 | 83.77 | 79.57 | 83.05 | 735,763 | +3.70(+4.66%) |
Nov 02, 2012 | 79.22 | 80.39 | 78.32 | 79.35 | 640,777 | -0.03(-0.04%) |
Nov 01, 2012 | 77.89 | 79.99 | 76.86 | 79.38 | 871,887 | +2.47(+3.21%) |
Oct 31, 2012 | 77.45 | 77.60 | 75.12 | 76.91 | 1,103,411 | +3.17(+4.30%) |
Oct 26, 2012 | 72.32 | 73.74 | 73.74 | 73.74 | 599,200 | +1.20(+1.65%) |
Oct 25, 2012 | 73.62 | 74.21 | 72.16 | 72.54 | 762,105 | +0.11(+0.15%) |
Oct 24, 2012 | 73.30 | 74.54 | 71.42 | 72.43 | 1,537,860 | +1.13(+1.59%) |
Oct 23, 2012 | 74.40 | 74.40 | 68.93 | 71.30 | 3,211,098 | -5.71(-7.41%) |
Oct 19, 2012 | 77.00 | 80.20 | 75.89 | 77.01 | 2,057,593 | -0.98(-1.25%) |
Oct 18, 2012 | 82.80 | 82.90 | 75.51 | 77.99 | 6,917,215 | -20.16(-20.54%) |
Oct 17, 2012 | 103.14 | 103.93 | 96.97 | 98.15 | 3,083,862 | -6.77(-6.45%) |
Oct 16, 2012 | 103.92 | 105.21 | 101.50 | 104.92 | 863,973 | +0.55(+0.53%) |
Oct 15, 2012 | 106.54 | 106.77 | 102.31 | 104.37 | 730,858 | +0.99(+0.96%) |
Oct 12, 2012 | 100.92 | 103.95 | 98.34 | 103.38 | 630,371 | +1.79(+1.76%) |
Oct 11, 2012 | 102.20 | 104.75 | 100.51 | 101.59 | 602,055 | +1.55(+1.55%) |
Oct 10, 2012 | 102.28 | 102.53 | 99.35 | 100.04 | 665,594 | -1.51(-1.49%) |
Oct 09, 2012 | 104.54 | 105.47 | 100.37 | 101.55 | 803,341 | -2.61(-2.51%) |
Oct 08, 2012 | 102.83 | 104.28 | 101.50 | 104.16 | 701,608 | +0.43(+0.41%) |
Oct 05, 2012 | 108.00 | 108.69 | 103.00 | 103.73 | 848,025 | -3.47(-3.24%) |
Oct 04, 2012 | 109.50 | 111.38 | 106.20 | 107.20 | 1,068,052 | -0.56(-0.52%) |
Oct 03, 2012 | 104.38 | 107.99 | 103.31 | 107.76 | 1,213,864 | +4.86(+4.72%) |
Oct 02, 2012 | 102.85 | 103.21 | 101.00 | 102.90 | 855,663 | +1.81(+1.79%) |
Oct 01, 2012 | 102.34 | 103.26 | 100.65 | 101.09 | 750,131 | -0.44(-0.43%) |
Sep 28, 2012 | 103.27 | 104.71 | 101.09 | 101.53 | 922,618 | -2.24(-2.16%) |
Sep 27, 2012 | 103.00 | 104.83 | 102.43 | 103.77 | 1,448,888 | +3.31(+3.29%) |
Sep 26, 2012 | 99.45 | 100.50 | 95.50 | 100.46 | 1,893,663 | -0.38(-0.38%) |
Sep 25, 2012 | 107.73 | 107.79 | 100.00 | 100.84 | 1,402,805 | -5.98(-5.60%) |
Sep 24, 2012 | 111.77 | 111.80 | 105.76 | 106.82 | 980,666 | -4.24(-3.82%) |
Sep 21, 2012 | 108.86 | 111.98 | 107.72 | 111.06 | 1,587,221 | +3.82(+3.56%) |
Sep 20, 2012 | 104.93 | 107.50 | 103.63 | 107.24 | 1,203,919 | +2.62(+2.50%) |
Sep 19, 2012 | 103.51 | 105.88 | 102.68 | 104.62 | 1,031,800 | +2.47(+2.42%) |
Sep 18, 2012 | 102.16 | 103.25 | 101.14 | 102.15 | 530,426 | -0.17(-0.17%) |
Sep 17, 2012 | 100.50 | 102.67 | 98.80 | 102.32 | 744,593 | +0.90(+0.89%) |
Sep 14, 2012 | 102.90 | 105.25 | 100.89 | 101.42 | 1,244,116 | -2.63(-2.53%) |
Sep 13, 2012 | 101.21 | 104.44 | 99.78 | 104.05 | 1,158,278 | +2.68(+2.64%) |
Sep 12, 2012 | 103.00 | 103.61 | 98.52 | 101.37 | 1,487,797 | -1.04(-1.02%) |
Sep 11, 2012 | 102.43 | 105.50 | 100.10 | 102.41 | 2,861,347 | +0.76(+0.75%) |
Sep 10, 2012 | 103.99 | 103.99 | 94.81 | 101.65 | 6,269,704 | -9.20(-8.30%) |
Sep 07, 2012 | 117.84 | 117.84 | 109.33 | 110.85 | 2,917,056 | -9.08(-7.57%) |
Sep 06, 2012 | 118.31 | 120.05 | 118.31 | 119.93 | 851,407 | +1.96(+1.66%) |
Sep 05, 2012 | 118.88 | 118.90 | 116.69 | 117.97 | 882,299 | -0.36(-0.30%) |
Sep 04, 2012 | 117.80 | 119.15 | 115.43 | 118.33 | 2,185,044 | +3.94(+3.44%) |
Aug 31, 2012 | 112.60 | 114.71 | 112.25 | 114.39 | 833,115 | +1.78(+1.58%) |
Aug 30, 2012 | 116.50 | 116.74 | 111.77 | 112.61 | 968,278 | -3.35(-2.89%) |
Aug 29, 2012 | 116.72 | 117.40 | 115.18 | 115.96 | 566,215 | -0.84(-0.72%) |
Aug 27, 2012 | 114.51 | 117.95 | 113.00 | 116.80 | 966,195 | +2.55(+2.23%) |
Aug 24, 2012 | 113.50 | 114.94 | 111.10 | 114.25 | 587,595 | +0.85(+0.75%) |
Aug 23, 2012 | 112.37 | 115.98 | 111.71 | 113.40 | 865,827 | +1.94(+1.74%) |
Aug 22, 2012 | 113.71 | 114.10 | 109.71 | 111.46 | 1,135,238 | -2.54(-2.23%) |
Aug 21, 2012 | 115.26 | 117.10 | 112.66 | 114.00 | 1,332,928 | +0.81(+0.72%) |
Aug 20, 2012 | 110.63 | 113.43 | 110.08 | 113.19 | 1,285,575 | +2.34(+2.11%) |
Aug 17, 2012 | 109.50 | 112.00 | 108.07 | 110.85 | 657,282 | +1.92(+1.76%) |
Aug 16, 2012 | 109.46 | 109.70 | 107.81 | 108.93 | 525,114 | +0.54(+0.50%) |
Aug 15, 2012 | 109.00 | 109.38 | 107.30 | 108.39 | 534,969 | -1.08(-0.99%) |
Aug 14, 2012 | 110.69 | 110.94 | 108.91 | 109.47 | 614,591 | +0.14(+0.13%) |
Aug 13, 2012 | 112.92 | 112.92 | 106.31 | 109.33 | 866,308 | -2.76(-2.46%) |
Aug 10, 2012 | 111.36 | 113.90 | 109.56 | 112.09 | 566,707 | -0.69(-0.61%) |
Aug 09, 2012 | 110.25 | 113.13 | 109.81 | 112.78 | 643,439 | +3.04(+2.77%) |
Aug 08, 2012 | 105.60 | 111.18 | 105.33 | 109.74 | 797,382 | +3.85(+3.64%) |
Aug 07, 2012 | 108.50 | 108.50 | 105.22 | 105.89 | 736,441 | -2.11(-1.95%) |
Aug 06, 2012 | 108.25 | 108.93 | 105.24 | 108.00 | 715,186 | +1.08(+1.01%) |
Aug 03, 2012 | 106.47 | 108.89 | 102.51 | 106.92 | 982,272 | +2.40(+2.30%) |
Aug 02, 2012 | 103.71 | 106.62 | 103.00 | 104.52 | 793,361 | +0.87(+0.84%) |