Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 68.06 | 69.28 | 67.39 | 69.17 | 2,232,606 | +0.72(+1.05%) |
Mar 27, 2013 | 67.49 | 68.87 | 66.92 | 68.45 | 1,487,135 | +0.39(+0.58%) |
Mar 26, 2013 | 67.70 | 68.23 | 66.95 | 68.06 | 2,826,239 | +0.84(+1.26%) |
Mar 25, 2013 | 68.15 | 68.42 | 67.00 | 67.21 | 2,654,885 | -0.86(-1.27%) |
Mar 22, 2013 | 69.15 | 69.15 | 67.88 | 68.08 | 1,861,682 | -0.96(-1.39%) |
Mar 21, 2013 | 68.58 | 69.45 | 68.09 | 69.04 | 1,835,678 | -0.53(-0.76%) |
Mar 20, 2013 | 69.19 | 69.87 | 68.70 | 69.56 | 1,434,825 | +1.21(+1.77%) |
Mar 19, 2013 | 69.43 | 69.51 | 67.60 | 68.35 | 2,117,926 | -0.85(-1.23%) |
Mar 18, 2013 | 69.83 | 70.15 | 69.04 | 69.21 | 2,148,174 | -1.53(-2.17%) |
Mar 15, 2013 | 71.68 | 72.38 | 70.69 | 70.74 | 2,246,776 | -1.30(-1.81%) |
Mar 14, 2013 | 71.50 | 72.31 | 70.90 | 72.05 | 1,353,153 | +0.58(+0.80%) |
Mar 13, 2013 | 71.24 | 71.85 | 70.36 | 71.47 | 1,497,137 | +0.48(+0.68%) |
Mar 12, 2013 | 72.09 | 72.09 | 70.35 | 70.99 | 1,058,521 | -0.58(-0.80%) |
Mar 11, 2013 | 71.03 | 71.89 | 71.03 | 71.57 | 920,905 | +0.21(+0.30%) |
Mar 08, 2013 | 71.64 | 71.85 | 70.96 | 71.36 | 1,154,121 | +0.16(+0.23%) |
Mar 07, 2013 | 71.26 | 71.58 | 70.73 | 71.19 | 753,609 | -0.07(-0.09%) |
Mar 06, 2013 | 71.09 | 71.38 | 70.58 | 71.26 | 1,015,074 | +0.47(+0.66%) |
Mar 05, 2013 | 70.24 | 71.16 | 70.09 | 70.79 | 1,258,803 | +0.91(+1.30%) |
Mar 04, 2013 | 68.35 | 69.88 | 67.83 | 69.88 | 1,724,606 | +1.47(+2.14%) |
Mar 01, 2013 | 67.99 | 68.99 | 67.00 | 68.41 | 2,552,207 | +0.44(+0.65%) |
Feb 28, 2013 | 68.64 | 68.87 | 67.81 | 67.97 | 2,181,111 | -0.13(-0.20%) |
Feb 27, 2013 | 67.84 | 68.70 | 67.25 | 68.11 | 1,589,907 | +0.27(+0.40%) |
Feb 26, 2013 | 68.54 | 69.71 | 67.11 | 67.84 | 2,655,617 | -0.43(-0.63%) |
Feb 25, 2013 | 70.23 | 71.04 | 68.08 | 68.27 | 1,666,128 | -1.63(-2.33%) |
Feb 22, 2013 | 69.02 | 69.96 | 68.54 | 69.90 | 1,218,546 | +1.45(+2.11%) |
Feb 21, 2013 | 68.96 | 69.02 | 67.52 | 68.45 | 1,803,435 | -0.74(-1.07%) |
Feb 20, 2013 | 70.47 | 70.84 | 69.05 | 69.19 | 1,532,752 | -1.24(-1.76%) |
Feb 19, 2013 | 69.74 | 70.51 | 69.55 | 70.43 | 1,567,287 | +0.81(+1.16%) |
Feb 15, 2013 | 68.98 | 70.34 | 68.85 | 69.62 | 2,390,029 | +0.58(+0.85%) |
Feb 14, 2013 | 69.07 | 69.46 | 68.66 | 69.04 | 1,610,035 | -0.36(-0.52%) |
Feb 13, 2013 | 70.37 | 70.40 | 68.50 | 69.40 | 1,848,877 | -1.15(-1.63%) |
Feb 12, 2013 | 69.67 | 70.85 | 69.28 | 70.55 | 1,776,981 | +1.14(+1.64%) |
Feb 11, 2013 | 69.73 | 70.07 | 69.06 | 69.41 | 1,529,474 | -0.49(-0.70%) |
Feb 08, 2013 | 68.89 | 70.37 | 68.87 | 69.90 | 1,623,688 | +0.99(+1.43%) |
Feb 07, 2013 | 69.47 | 69.80 | 68.17 | 68.91 | 2,026,347 | -0.74(-1.06%) |
Feb 06, 2013 | 69.68 | 70.38 | 69.43 | 69.65 | 1,869,194 | -0.03(-0.04%) |
Feb 04, 2013 | 70.81 | 71.48 | 69.22 | 69.68 | 3,209,635 | -1.29(-1.82%) |
Feb 01, 2013 | 70.25 | 71.89 | 69.05 | 70.97 | 3,726,522 | +0.83(+1.19%) |
Jan 31, 2013 | 72.18 | 72.38 | 69.68 | 70.14 | 6,301,318 | +5.92(+9.23%) |
Jan 30, 2013 | 65.89 | 65.96 | 63.96 | 64.21 | 4,985,151 | -1.68(-2.55%) |
Jan 29, 2013 | 64.23 | 67.06 | 63.46 | 65.89 | 4,784,277 | -2.57(-3.75%) |
Jan 28, 2013 | 68.91 | 69.05 | 68.01 | 68.46 | 2,108,723 | -0.13(-0.20%) |
Jan 25, 2013 | 66.76 | 68.75 | 66.18 | 68.59 | 2,317,483 | +2.03(+3.05%) |
Jan 24, 2013 | 66.23 | 67.86 | 65.81 | 66.56 | 2,967,340 | +0.56(+0.84%) |
Jan 23, 2013 | 65.28 | 66.60 | 64.86 | 66.01 | 2,263,781 | +1.23(+1.89%) |
Jan 22, 2013 | 64.95 | 65.20 | 64.39 | 64.78 | 2,078,057 | -0.08(-0.12%) |
Jan 18, 2013 | 65.79 | 66.12 | 64.41 | 64.86 | 2,673,132 | -0.92(-1.40%) |
Jan 17, 2013 | 66.55 | 66.79 | 65.67 | 65.78 | 1,786,569 | -0.25(-0.38%) |
Jan 16, 2013 | 66.39 | 66.78 | 65.76 | 66.03 | 2,196,201 | -0.81(-1.22%) |
Jan 15, 2013 | 67.08 | 67.16 | 65.19 | 66.84 | 3,221,439 | -0.95(-1.40%) |
Jan 14, 2013 | 68.52 | 69.52 | 66.98 | 67.79 | 2,304,951 | -0.73(-1.06%) |
Jan 11, 2013 | 67.62 | 68.65 | 67.44 | 68.52 | 3,523,486 | +0.95(+1.40%) |
Jan 10, 2013 | 68.15 | 68.52 | 66.32 | 67.57 | 2,678,214 | -0.26(-0.38%) |
Jan 09, 2013 | 66.73 | 68.02 | 66.73 | 67.83 | 3,643,880 | +2.20(+3.35%) |
Jan 08, 2013 | 65.37 | 65.97 | 64.46 | 65.63 | 2,819,921 | +0.29(+0.44%) |
Jan 07, 2013 | 64.28 | 65.72 | 63.06 | 65.34 | 2,831,281 | +1.54(+2.42%) |
Jan 04, 2013 | 63.34 | 64.31 | 62.81 | 63.80 | 1,798,935 | +0.66(+1.04%) |
Jan 03, 2013 | 65.43 | 65.56 | 62.95 | 63.14 | 2,685,386 | -2.21(-3.38%) |
Jan 02, 2013 | 63.95 | 65.35 | 63.66 | 65.35 | 2,568,674 | +2.46(+3.92%) |
Dec 31, 2012 | 61.77 | 63.09 | 61.32 | 62.89 | 1,129,316 | +1.25(+2.02%) |
Dec 28, 2012 | 62.05 | 62.74 | 61.64 | 61.64 | 970,481 | -0.80(-1.27%) |
Dec 27, 2012 | 62.84 | 62.89 | 61.42 | 62.44 | 827,757 | -0.35(-0.56%) |
Dec 26, 2012 | 62.84 | 63.97 | 62.34 | 62.79 | 617,055 | +0.19(+0.31%) |
Dec 24, 2012 | 63.34 | 63.42 | 62.31 | 62.60 | 461,404 | -0.81(-1.28%) |
Dec 21, 2012 | 62.24 | 63.68 | 61.46 | 63.42 | 3,625,894 | +0.56(+0.88%) |
Dec 20, 2012 | 63.69 | 63.93 | 62.48 | 62.86 | 3,258,017 | -0.84(-1.32%) |
Dec 19, 2012 | 65.10 | 65.79 | 63.67 | 63.71 | 2,226,201 | -0.75(-1.16%) |
Dec 18, 2012 | 63.56 | 64.61 | 63.44 | 64.46 | 2,117,158 | +1.01(+1.59%) |
Dec 17, 2012 | 62.45 | 63.64 | 62.27 | 63.45 | 1,681,158 | +1.11(+1.78%) |
Dec 14, 2012 | 61.43 | 62.54 | 61.26 | 62.33 | 2,081,304 | +0.71(+1.15%) |
Dec 13, 2012 | 61.37 | 62.15 | 60.94 | 61.62 | 1,720,614 | +0.29(+0.47%) |
Dec 12, 2012 | 63.16 | 63.37 | 61.17 | 61.34 | 2,208,795 | -1.53(-2.44%) |
Dec 11, 2012 | 60.88 | 63.20 | 60.44 | 62.87 | 3,894,663 | +2.90(+4.83%) |
Dec 10, 2012 | 59.29 | 60.73 | 59.28 | 59.98 | 2,611,613 | +0.51(+0.85%) |
Dec 07, 2012 | 57.84 | 59.90 | 57.44 | 59.47 | 4,532,372 | +1.90(+3.30%) |
Dec 06, 2012 | 57.27 | 58.30 | 57.06 | 57.57 | 2,593,882 | +0.14(+0.25%) |
Dec 05, 2012 | 58.21 | 58.45 | 56.02 | 57.43 | 2,969,774 | -1.07(-1.84%) |
Dec 04, 2012 | 57.89 | 58.98 | 57.76 | 58.50 | 3,111,799 | -0.13(-0.23%) |
Nov 30, 2012 | 60.02 | 60.49 | 58.37 | 58.63 | 2,864,825 | -1.33(-2.22%) |
Nov 29, 2012 | 58.75 | 60.11 | 58.66 | 59.97 | 3,008,755 | +1.63(+2.79%) |
Nov 28, 2012 | 57.74 | 58.40 | 55.94 | 58.34 | 4,951,252 | +0.55(+0.95%) |
Nov 27, 2012 | 59.57 | 59.67 | 57.76 | 57.79 | 2,889,412 | -1.81(-3.04%) |
Nov 26, 2012 | 59.07 | 59.97 | 58.77 | 59.60 | 1,646,532 | +0.38(+0.65%) |
Nov 23, 2012 | 59.50 | 59.54 | 58.55 | 59.22 | 875,656 | -0.12(-0.21%) |
Nov 21, 2012 | 57.67 | 59.39 | 57.66 | 59.34 | 2,746,332 | +1.67(+2.89%) |
Nov 20, 2012 | 58.46 | 58.62 | 57.16 | 57.67 | 1,935,885 | -0.96(-1.63%) |
Nov 19, 2012 | 57.81 | 58.66 | 57.51 | 58.63 | 3,119,340 | +1.87(+3.29%) |
Nov 16, 2012 | 55.39 | 57.04 | 55.18 | 56.76 | 2,887,758 | +1.38(+2.49%) |
Nov 15, 2012 | 54.98 | 55.62 | 54.23 | 55.38 | 2,868,806 | +0.41(+0.75%) |
Nov 14, 2012 | 56.22 | 57.15 | 54.80 | 54.97 | 2,207,702 | -0.57(-1.02%) |
Nov 13, 2012 | 56.37 | 56.46 | 55.20 | 55.54 | 2,890,402 | -1.30(-2.29%) |
Nov 12, 2012 | 57.94 | 58.08 | 56.75 | 56.84 | 1,931,013 | -0.84(-1.46%) |
Nov 09, 2012 | 56.85 | 58.28 | 56.85 | 57.68 | 2,529,200 | -0.37(-0.64%) |
Nov 08, 2012 | 59.56 | 59.92 | 58.06 | 58.06 | 1,784,907 | -1.48(-2.48%) |
Nov 07, 2012 | 61.27 | 61.27 | 59.53 | 59.53 | 1,649,995 | -2.17(-3.51%) |
Nov 06, 2012 | 60.64 | 62.78 | 60.38 | 61.70 | 3,575,710 | +1.38(+2.29%) |
Nov 05, 2012 | 60.15 | 60.44 | 59.25 | 60.32 | 1,687,432 | +0.14(+0.24%) |
Nov 02, 2012 | 61.34 | 61.36 | 60.15 | 60.18 | 1,849,685 | -0.91(-1.49%) |
Nov 01, 2012 | 59.47 | 61.16 | 58.94 | 61.09 | 2,886,504 | +1.86(+3.14%) |
Oct 31, 2012 | 60.40 | 60.83 | 59.07 | 59.23 | 2,529,711 | -1.00(-1.66%) |
Oct 26, 2012 | 60.22 | 60.23 | 60.23 | 60.23 | 3,081,279 | -0.26(-0.43%) |
Oct 25, 2012 | 62.31 | 62.31 | 57.66 | 60.48 | 9,423,865 | -0.95(-1.54%) |
Oct 24, 2012 | 62.01 | 62.18 | 60.42 | 61.43 | 5,295,763 | +0.26(+0.42%) |
Oct 23, 2012 | 60.40 | 61.49 | 59.76 | 61.17 | 2,724,677 | -0.34(-0.55%) |
Oct 19, 2012 | 62.21 | 63.24 | 61.45 | 61.51 | 3,280,882 | -0.72(-1.16%) |
Oct 18, 2012 | 62.29 | 63.33 | 61.55 | 62.23 | 3,500,558 | -0.13(-0.22%) |
Oct 17, 2012 | 65.27 | 65.47 | 62.34 | 62.36 | 5,209,840 | -3.45(-5.24%) |
Oct 16, 2012 | 63.96 | 65.96 | 63.66 | 65.81 | 3,421,228 | +1.78(+2.78%) |
Oct 15, 2012 | 65.51 | 65.76 | 63.76 | 64.03 | 3,132,661 | -0.87(-1.34%) |
Oct 12, 2012 | 66.17 | 67.07 | 64.13 | 64.90 | 3,812,286 | +0.08(+0.12%) |
Oct 11, 2012 | 66.64 | 67.35 | 63.49 | 64.83 | 11,769,400 | -1.04(-1.57%) |
Oct 10, 2012 | 65.34 | 66.52 | 65.28 | 65.86 | 2,611,932 | +0.54(+0.82%) |
Oct 09, 2012 | 67.55 | 67.56 | 64.87 | 65.33 | 4,002,987 | -2.36(-3.48%) |
Oct 08, 2012 | 68.58 | 68.92 | 66.59 | 67.68 | 4,674,223 | -0.93(-1.36%) |
Oct 05, 2012 | 72.30 | 72.49 | 68.59 | 68.61 | 3,688,978 | -2.95(-4.13%) |
Oct 04, 2012 | 70.81 | 71.81 | 69.93 | 71.57 | 2,823,718 | -0.54(-0.74%) |
Oct 03, 2012 | 72.99 | 73.11 | 71.72 | 72.10 | 1,529,259 | -0.27(-0.37%) |
Oct 02, 2012 | 73.11 | 73.49 | 71.83 | 72.37 | 1,508,313 | -0.38(-0.53%) |
Oct 01, 2012 | 73.78 | 74.61 | 72.25 | 72.76 | 1,367,336 | -0.61(-0.83%) |
Sep 28, 2012 | 72.27 | 74.25 | 72.25 | 73.37 | 2,368,630 | +0.68(+0.93%) |
Sep 27, 2012 | 71.67 | 72.97 | 71.32 | 72.69 | 1,394,660 | +1.54(+2.17%) |
Sep 26, 2012 | 72.03 | 72.51 | 70.48 | 71.14 | 2,196,276 | -1.02(-1.41%) |
Sep 25, 2012 | 74.00 | 74.57 | 71.88 | 72.16 | 2,252,175 | -1.66(-2.25%) |
Sep 24, 2012 | 75.05 | 75.40 | 72.74 | 73.82 | 3,137,148 | -4.02(-5.16%) |
Sep 21, 2012 | 78.22 | 79.20 | 77.66 | 77.84 | 2,094,759 | -0.04(-0.05%) |
Sep 20, 2012 | 77.67 | 77.99 | 76.90 | 77.87 | 991,194 | -0.10(-0.12%) |
Sep 19, 2012 | 77.26 | 78.22 | 76.48 | 77.97 | 1,618,627 | +0.56(+0.72%) |
Sep 18, 2012 | 77.53 | 78.38 | 77.08 | 77.41 | 1,139,033 | -0.44(-0.57%) |
Sep 17, 2012 | 78.44 | 78.58 | 77.38 | 77.86 | 1,411,249 | -0.51(-0.65%) |
Sep 14, 2012 | 77.15 | 78.74 | 76.69 | 78.36 | 2,811,811 | +1.37(+1.78%) |
Sep 13, 2012 | 76.44 | 77.58 | 75.24 | 76.99 | 2,921,500 | +0.03(+0.04%) |
Sep 12, 2012 | 77.13 | 77.65 | 76.62 | 76.96 | 1,391,461 | +0.09(+0.12%) |
Sep 11, 2012 | 76.54 | 77.12 | 75.92 | 76.87 | 1,011,188 | -0.15(-0.19%) |
Sep 10, 2012 | 77.22 | 77.86 | 76.80 | 77.02 | 1,407,319 | -0.24(-0.31%) |
Sep 07, 2012 | 78.19 | 78.47 | 76.86 | 77.26 | 1,439,767 | -1.11(-1.42%) |
Sep 06, 2012 | 75.01 | 78.40 | 74.68 | 78.37 | 2,933,486 | +3.96(+5.32%) |
Sep 05, 2012 | 74.60 | 74.74 | 73.58 | 74.41 | 1,475,329 | -0.36(-0.49%) |
Sep 04, 2012 | 74.23 | 75.28 | 73.54 | 74.78 | 1,086,783 | +0.30(+0.40%) |
Aug 31, 2012 | 74.72 | 75.64 | 73.15 | 74.48 | 1,550,176 | +0.68(+0.92%) |
Aug 30, 2012 | 74.11 | 74.30 | 73.41 | 73.80 | 1,299,055 | -0.95(-1.27%) |
Aug 29, 2012 | 74.08 | 74.83 | 73.53 | 74.75 | 1,668,663 | +0.77(+1.04%) |
Aug 27, 2012 | 73.88 | 75.00 | 73.25 | 73.98 | 915,298 | +0.16(+0.22%) |
Aug 24, 2012 | 73.46 | 74.12 | 72.72 | 73.82 | 1,176,213 | -0.05(-0.06%) |
Aug 23, 2012 | 74.09 | 74.65 | 73.08 | 73.87 | 1,212,782 | -0.60(-0.81%) |
Aug 22, 2012 | 73.54 | 74.65 | 72.78 | 74.47 | 1,117,763 | +0.40(+0.54%) |
Aug 21, 2012 | 74.20 | 74.99 | 73.67 | 74.07 | 1,704,265 | +0.48(+0.65%) |
Aug 20, 2012 | 74.66 | 74.94 | 73.17 | 73.59 | 1,559,520 | -1.27(-1.69%) |
Aug 17, 2012 | 73.73 | 75.19 | 73.10 | 74.85 | 2,056,129 | +1.18(+1.60%) |
Aug 16, 2012 | 72.74 | 73.97 | 72.06 | 73.68 | 2,147,494 | +1.72(+2.38%) |
Aug 15, 2012 | 72.05 | 72.63 | 71.53 | 71.96 | 1,326,534 | -0.39(-0.54%) |
Aug 14, 2012 | 72.99 | 73.19 | 72.08 | 72.35 | 2,168,572 | -0.49(-0.67%) |
Aug 13, 2012 | 72.98 | 73.46 | 72.44 | 72.84 | 2,210,576 | -0.27(-0.37%) |
Aug 10, 2012 | 72.03 | 73.14 | 71.52 | 73.11 | 2,768,272 | +0.68(+0.94%) |
Aug 09, 2012 | 70.13 | 72.62 | 69.89 | 72.43 | 2,598,546 | +2.21(+3.15%) |
Aug 08, 2012 | 71.30 | 71.35 | 69.94 | 70.21 | 1,155,746 | -1.07(-1.51%) |
Aug 07, 2012 | 70.02 | 71.68 | 69.91 | 71.29 | 1,755,132 | +1.60(+2.30%) |
Aug 06, 2012 | 69.65 | 70.16 | 68.85 | 69.69 | 1,795,530 | +0.24(+0.35%) |
Aug 03, 2012 | 68.02 | 70.00 | 66.63 | 69.45 | 2,867,305 | +2.90(+4.37%) |
Aug 02, 2012 | 65.87 | 68.17 | 65.35 | 66.54 | 3,221,986 | +0.08(+0.12%) |
Aug 01, 2012 | 69.96 | 70.30 | 66.26 | 66.47 | 3,876,891 | -3.21(-4.61%) |
Jul 31, 2012 | 70.58 | 71.24 | 69.44 | 69.68 | 3,116,946 | -0.55(-0.78%) |
Jul 30, 2012 | 73.95 | 74.13 | 68.58 | 70.22 | 5,933,020 | -4.37(-5.86%) |
Jul 27, 2012 | 71.67 | 75.10 | 70.87 | 74.60 | 3,507,220 | +3.44(+4.84%) |
Jul 26, 2012 | 69.34 | 73.61 | 68.75 | 71.15 | 6,589,925 | -0.85(-1.18%) |
Jul 25, 2012 | 73.61 | 74.62 | 71.36 | 72.01 | 4,492,494 | -1.58(-2.15%) |
Jul 24, 2012 | 74.47 | 75.73 | 72.89 | 73.59 | 2,012,646 | -0.97(-1.30%) |
Jul 23, 2012 | 74.96 | 75.37 | 71.83 | 74.56 | 2,791,208 | -2.86(-3.69%) |
Jul 20, 2012 | 78.93 | 78.93 | 77.22 | 77.41 | 1,617,619 | -1.80(-2.28%) |
Jul 19, 2012 | 78.71 | 79.55 | 77.33 | 79.22 | 2,603,221 | +1.09(+1.40%) |
Jul 18, 2012 | 75.05 | 78.23 | 74.55 | 78.12 | 2,673,304 | +4.71(+6.41%) |
Jul 17, 2012 | 73.67 | 74.10 | 71.45 | 73.42 | 1,305,358 | +0.20(+0.27%) |
Jul 16, 2012 | 72.85 | 74.54 | 72.65 | 73.22 | 1,519,647 | -0.25(-0.34%) |
Jul 13, 2012 | 72.76 | 73.68 | 72.08 | 73.46 | 1,441,326 | +0.63(+0.87%) |
Jul 12, 2012 | 71.77 | 74.44 | 71.06 | 72.83 | 1,732,733 | +0.76(+1.05%) |
Jul 11, 2012 | 73.24 | 73.99 | 71.50 | 72.07 | 2,039,751 | -0.92(-1.26%) |
Jul 10, 2012 | 74.56 | 75.71 | 72.76 | 72.99 | 1,963,378 | -0.40(-0.55%) |
Jul 09, 2012 | 74.44 | 74.78 | 72.75 | 73.40 | 2,640,297 | -0.85(-1.15%) |
Jul 06, 2012 | 77.66 | 77.66 | 73.00 | 74.25 | 4,569,249 | -6.07(-7.56%) |
Jul 05, 2012 | 81.85 | 82.06 | 80.02 | 80.32 | 1,429,989 | -1.76(-2.15%) |
Jul 03, 2012 | 80.62 | 82.11 | 80.26 | 82.08 | 715,464 | +1.56(+1.94%) |
Jul 02, 2012 | 80.61 | 80.88 | 79.69 | 80.52 | 999,303 | +0.05(+0.06%) |
Jun 29, 2012 | 77.40 | 80.48 | 77.33 | 80.47 | 2,499,243 | +5.58(+7.45%) |
Jun 28, 2012 | 76.38 | 77.02 | 73.62 | 74.89 | 1,755,092 | -2.30(-2.98%) |
Jun 27, 2012 | 76.40 | 78.09 | 76.40 | 77.19 | 1,452,897 | +0.69(+0.90%) |
Jun 26, 2012 | 75.24 | 76.85 | 74.79 | 76.50 | 1,553,006 | +1.51(+2.01%) |
Jun 25, 2012 | 76.01 | 76.01 | 73.96 | 75.00 | 1,315,019 | -1.83(-2.38%) |
Jun 22, 2012 | 75.47 | 77.12 | 75.13 | 76.83 | 1,491,477 | +2.00(+2.68%) |
Jun 21, 2012 | 77.79 | 77.79 | 74.68 | 74.83 | 2,184,479 | -2.72(-3.51%) |
Jun 20, 2012 | 77.76 | 78.47 | 76.71 | 77.55 | 1,133,597 | -0.08(-0.10%) |
Jun 19, 2012 | 78.04 | 79.42 | 77.12 | 77.63 | 1,418,631 | +0.50(+0.65%) |
Jun 18, 2012 | 76.50 | 77.34 | 74.93 | 77.13 | 1,847,713 | +0.32(+0.41%) |
Jun 15, 2012 | 74.10 | 76.88 | 73.82 | 76.81 | 2,331,340 | +3.23(+4.39%) |
Jun 14, 2012 | 72.89 | 74.32 | 72.03 | 73.58 | 1,733,254 | +0.86(+1.19%) |
Jun 13, 2012 | 73.29 | 74.56 | 72.24 | 72.72 | 1,608,656 | -0.88(-1.20%) |
Jun 12, 2012 | 72.28 | 73.62 | 71.83 | 73.60 | 1,565,913 | +1.52(+2.11%) |
Jun 11, 2012 | 74.49 | 74.93 | 71.94 | 72.07 | 1,309,535 | -1.86(-2.52%) |
Jun 08, 2012 | 72.39 | 74.16 | 71.90 | 73.93 | 1,510,271 | +1.16(+1.59%) |
Jun 07, 2012 | 74.83 | 74.92 | 72.56 | 72.77 | 1,902,827 | -1.00(-1.35%) |
Jun 06, 2012 | 71.14 | 74.12 | 70.83 | 73.77 | 2,388,816 | +3.13(+4.44%) |
Jun 05, 2012 | 68.81 | 70.76 | 68.69 | 70.64 | 1,916,162 | +1.34(+1.94%) |
Jun 04, 2012 | 68.10 | 69.35 | 67.00 | 69.29 | 2,264,782 | +1.43(+2.10%) |
Jun 01, 2012 | 67.46 | 69.09 | 67.29 | 67.87 | 2,894,173 | -2.20(-3.13%) |
May 31, 2012 | 70.83 | 71.18 | 68.86 | 70.06 | 2,111,173 | -0.84(-1.19%) |
May 30, 2012 | 72.04 | 72.04 | 69.53 | 70.90 | 2,843,030 | -1.82(-2.50%) |
May 29, 2012 | 73.05 | 73.22 | 71.39 | 72.73 | 2,647,374 | +0.41(+0.57%) |
May 25, 2012 | 72.73 | 73.10 | 72.09 | 72.31 | 1,900,899 | -0.25(-0.34%) |
May 24, 2012 | 75.97 | 76.15 | 72.02 | 72.56 | 3,229,185 | -3.59(-4.71%) |
May 23, 2012 | 74.35 | 76.31 | 73.78 | 76.15 | 1,587,407 | +0.75(+0.99%) |
May 22, 2012 | 74.65 | 75.78 | 73.80 | 75.40 | 1,920,248 | +0.86(+1.16%) |
May 21, 2012 | 72.30 | 74.88 | 70.80 | 74.54 | 1,798,081 | +2.81(+3.92%) |
May 18, 2012 | 72.99 | 73.68 | 71.52 | 71.73 | 2,288,405 | -0.40(-0.56%) |
May 17, 2012 | 73.94 | 74.67 | 72.13 | 72.13 | 2,382,651 | -1.83(-2.48%) |
May 16, 2012 | 75.83 | 76.77 | 73.45 | 73.96 | 1,822,468 | -1.58(-2.09%) |
May 15, 2012 | 75.22 | 76.99 | 75.02 | 75.55 | 2,052,028 | +0.58(+0.78%) |
May 14, 2012 | 75.59 | 76.05 | 74.64 | 74.96 | 1,564,359 | -1.22(-1.60%) |
May 11, 2012 | 74.88 | 77.49 | 74.08 | 76.18 | 1,850,550 | +1.06(+1.42%) |
May 10, 2012 | 79.09 | 79.43 | 74.79 | 75.11 | 4,072,082 | -3.36(-4.29%) |
May 09, 2012 | 77.30 | 79.24 | 75.95 | 78.48 | 2,347,307 | +0.28(+0.36%) |
May 08, 2012 | 78.67 | 78.89 | 75.78 | 78.20 | 3,382,788 | -1.31(-1.65%) |
May 07, 2012 | 79.31 | 80.24 | 78.70 | 79.51 | 1,918,488 | +0.09(+0.11%) |
May 04, 2012 | 81.45 | 81.78 | 78.78 | 79.43 | 2,498,260 | -2.47(-3.02%) |
May 03, 2012 | 83.46 | 84.06 | 81.31 | 81.90 | 1,857,992 | -1.74(-2.07%) |
May 02, 2012 | 82.74 | 84.12 | 82.57 | 83.64 | 1,686,997 | -0.06(-0.07%) |
May 01, 2012 | 81.89 | 83.89 | 81.49 | 83.69 | 2,224,489 | +1.62(+1.97%) |
Apr 30, 2012 | 81.75 | 82.88 | 81.21 | 82.07 | 1,999,473 | -0.16(-0.20%) |
Apr 27, 2012 | 81.71 | 82.59 | 81.40 | 82.24 | 3,452,083 | -0.94(-1.13%) |
Apr 26, 2012 | 82.78 | 84.36 | 79.57 | 83.18 | 6,782,602 | +9.19(+12.43%) |
Apr 25, 2012 | 72.41 | 74.23 | 72.05 | 73.98 | 2,781,215 | +2.54(+3.56%) |
Apr 24, 2012 | 73.87 | 73.92 | 71.07 | 71.44 | 1,850,154 | -2.23(-3.03%) |
Apr 23, 2012 | 73.75 | 73.92 | 72.06 | 73.68 | 1,768,384 | -0.89(-1.20%) |
Apr 20, 2012 | 75.23 | 76.03 | 74.53 | 74.57 | 1,157,438 | -0.40(-0.54%) |
Apr 19, 2012 | 75.58 | 77.51 | 74.59 | 74.97 | 2,265,781 | +0.02(+0.03%) |
Apr 18, 2012 | 74.51 | 75.98 | 74.27 | 74.95 | 1,671,023 | +0.20(+0.27%) |
Apr 17, 2012 | 73.54 | 75.26 | 73.09 | 74.75 | 2,369,828 | +2.31(+3.19%) |
Apr 16, 2012 | 72.45 | 73.20 | 71.14 | 72.44 | 1,217,273 | +0.42(+0.59%) |
Apr 13, 2012 | 71.65 | 72.89 | 71.64 | 72.02 | 1,469,179 | +0.25(+0.35%) |
Apr 12, 2012 | 71.47 | 72.03 | 71.09 | 71.77 | 1,620,028 | +0.78(+1.09%) |
Apr 11, 2012 | 70.11 | 71.92 | 69.74 | 70.99 | 1,742,273 | +0.33(+0.46%) |
Apr 10, 2012 | 72.60 | 73.17 | 70.55 | 70.67 | 1,891,222 | -1.97(-2.72%) |
Apr 09, 2012 | 73.62 | 73.71 | 72.11 | 72.64 | 1,403,024 | -2.41(-3.21%) |
Apr 05, 2012 | 74.08 | 75.05 | 73.70 | 75.05 | 919,873 | +0.25(+0.33%) |
Apr 04, 2012 | 75.31 | 75.45 | 74.23 | 74.80 | 1,243,991 | -1.40(-1.84%) |
Apr 03, 2012 | 76.36 | 77.03 | 75.58 | 76.20 | 1,291,987 | -0.45(-0.59%) |