Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 77.85 | 77.91 | 76.97 | 77.66 | 805,088 | -0.13(-0.17%) |
Apr 29, 2013 | 78.15 | 78.61 | 77.78 | 77.80 | 543,374 | -0.12(-0.16%) |
Apr 26, 2013 | 77.95 | 78.11 | 77.71 | 77.92 | 642,162 | -0.11(-0.14%) |
Apr 25, 2013 | 78.28 | 78.40 | 77.70 | 78.03 | 863,792 | -0.03(-0.04%) |
Apr 24, 2013 | 77.98 | 78.19 | 77.64 | 78.06 | 897,916 | +0.25(+0.32%) |
Apr 23, 2013 | 77.97 | 78.72 | 77.30 | 77.81 | 1,377,050 | -0.18(-0.23%) |
Apr 22, 2013 | 78.06 | 78.43 | 77.46 | 78.00 | 1,530,141 | -0.08(-0.11%) |
Apr 19, 2013 | 78.00 | 79.61 | 77.86 | 78.08 | 1,532,988 | +0.62(+0.81%) |
Apr 18, 2013 | 78.30 | 78.38 | 76.89 | 77.46 | 2,311,369 | -0.75(-0.96%) |
Apr 17, 2013 | 76.94 | 78.63 | 76.86 | 78.20 | 1,729,682 | -0.32(-0.40%) |
Apr 16, 2013 | 77.86 | 78.61 | 76.47 | 78.52 | 1,165,068 | +0.74(+0.95%) |
Apr 15, 2013 | 78.10 | 78.45 | 77.76 | 77.78 | 1,124,274 | -0.72(-0.91%) |
Apr 12, 2013 | 78.20 | 78.74 | 76.90 | 78.50 | 1,255,432 | -0.59(-0.75%) |
Apr 11, 2013 | 78.57 | 79.79 | 78.40 | 79.09 | 2,109,713 | +1.39(+1.79%) |
Apr 10, 2013 | 77.56 | 77.82 | 77.01 | 77.70 | 1,136,795 | +0.15(+0.19%) |
Apr 09, 2013 | 77.49 | 77.69 | 77.01 | 77.55 | 575,252 | +0.28(+0.37%) |
Apr 08, 2013 | 77.44 | 77.44 | 76.60 | 77.26 | 583,163 | -0.14(-0.18%) |
Apr 05, 2013 | 77.34 | 77.49 | 76.67 | 77.41 | 724,684 | -0.54(-0.69%) |
Apr 04, 2013 | 77.46 | 78.03 | 77.16 | 77.95 | 902,659 | +0.74(+0.96%) |
Apr 03, 2013 | 77.21 | 77.43 | 76.99 | 77.21 | 885,795 | +0.05(+0.06%) |
Apr 02, 2013 | 75.78 | 77.45 | 75.71 | 77.16 | 1,395,681 | +1.76(+2.34%) |
Apr 01, 2013 | 74.69 | 75.58 | 74.61 | 75.39 | 739,406 | +0.36(+0.48%) |
Mar 28, 2013 | 74.24 | 75.14 | 74.14 | 75.03 | 1,559,134 | +0.87(+1.17%) |
Mar 27, 2013 | 73.99 | 74.46 | 73.46 | 74.17 | 1,142,613 | +0.02(+0.02%) |
Mar 26, 2013 | 74.04 | 74.17 | 73.77 | 74.15 | 577,741 | +0.38(+0.52%) |
Mar 25, 2013 | 73.62 | 74.25 | 73.40 | 73.77 | 983,150 | +0.36(+0.49%) |
Mar 22, 2013 | 73.22 | 73.58 | 73.07 | 73.41 | 1,021,415 | +0.35(+0.48%) |
Mar 21, 2013 | 73.26 | 73.45 | 72.91 | 73.06 | 935,023 | -0.29(-0.40%) |
Mar 20, 2013 | 73.85 | 73.85 | 73.18 | 73.35 | 1,457,353 | -0.10(-0.14%) |
Mar 19, 2013 | 73.69 | 73.94 | 73.07 | 73.45 | 1,205,510 | -0.07(-0.09%) |
Mar 18, 2013 | 73.76 | 73.96 | 73.41 | 73.52 | 416,600 | -0.67(-0.91%) |
Mar 15, 2013 | 74.39 | 74.82 | 74.09 | 74.19 | 965,557 | -0.47(-0.62%) |
Mar 14, 2013 | 74.14 | 74.94 | 74.05 | 74.66 | 905,875 | +0.44(+0.59%) |
Mar 13, 2013 | 74.79 | 74.94 | 74.19 | 74.22 | 749,201 | -0.45(-0.60%) |
Mar 12, 2013 | 74.77 | 74.82 | 74.50 | 74.67 | 485,873 | -0.17(-0.22%) |
Mar 11, 2013 | 74.29 | 75.00 | 74.20 | 74.84 | 532,713 | +0.42(+0.57%) |
Mar 08, 2013 | 74.70 | 74.70 | 73.98 | 74.41 | 766,308 | -0.07(-0.09%) |
Mar 07, 2013 | 74.24 | 74.92 | 74.22 | 74.48 | 708,195 | +0.24(+0.32%) |
Mar 06, 2013 | 75.29 | 75.30 | 74.14 | 74.24 | 730,734 | -0.80(-1.06%) |
Mar 05, 2013 | 74.52 | 75.61 | 74.22 | 75.03 | 943,178 | +0.60(+0.80%) |
Mar 04, 2013 | 73.80 | 74.59 | 73.62 | 74.44 | 599,124 | +0.36(+0.48%) |
Mar 01, 2013 | 73.48 | 74.20 | 73.03 | 74.08 | 724,368 | +0.37(+0.51%) |
Feb 28, 2013 | 73.82 | 74.06 | 73.66 | 73.70 | 1,141,921 | -0.33(-0.45%) |
Feb 27, 2013 | 73.59 | 74.30 | 73.45 | 74.04 | 568,433 | +0.42(+0.58%) |
Feb 26, 2013 | 73.78 | 73.80 | 72.98 | 73.61 | 1,051,680 | +0.07(+0.10%) |
Feb 25, 2013 | 74.22 | 74.67 | 73.42 | 73.54 | 1,106,402 | -0.48(-0.65%) |
Feb 22, 2013 | 74.31 | 74.68 | 73.77 | 74.02 | 1,316,256 | -0.12(-0.17%) |
Feb 21, 2013 | 74.49 | 74.64 | 73.90 | 74.14 | 511,920 | -0.37(-0.50%) |
Feb 20, 2013 | 74.85 | 75.18 | 74.49 | 74.52 | 577,384 | -0.58(-0.78%) |
Feb 19, 2013 | 74.87 | 75.57 | 74.46 | 75.10 | 684,993 | +0.37(+0.49%) |
Feb 15, 2013 | 74.07 | 74.80 | 74.07 | 74.74 | 917,882 | +0.54(+0.73%) |
Feb 14, 2013 | 74.57 | 74.92 | 74.08 | 74.19 | 834,738 | -0.42(-0.57%) |
Feb 13, 2013 | 74.44 | 74.85 | 74.34 | 74.62 | 606,456 | +0.24(+0.32%) |
Feb 12, 2013 | 74.72 | 75.08 | 74.31 | 74.38 | 1,297,026 | -0.54(-0.72%) |
Feb 11, 2013 | 75.19 | 75.67 | 74.86 | 74.92 | 892,806 | -0.15(-0.20%) |
Feb 08, 2013 | 74.73 | 75.57 | 73.75 | 75.07 | 2,039,547 | -1.16(-1.52%) |
Feb 07, 2013 | 75.70 | 76.40 | 75.61 | 76.22 | 1,675,220 | +0.52(+0.69%) |
Feb 06, 2013 | 74.74 | 75.73 | 74.49 | 75.70 | 1,273,573 | +0.97(+1.29%) |
Feb 04, 2013 | 74.87 | 75.18 | 74.68 | 74.74 | 834,997 | -0.52(-0.70%) |
Feb 01, 2013 | 74.90 | 75.28 | 74.42 | 75.26 | 862,546 | +0.81(+1.08%) |
Jan 31, 2013 | 74.55 | 74.82 | 74.30 | 74.45 | 1,009,195 | -0.19(-0.26%) |
Jan 30, 2013 | 74.69 | 75.13 | 74.49 | 74.64 | 990,068 | -0.36(-0.48%) |
Jan 29, 2013 | 74.89 | 75.20 | 73.90 | 75.00 | 2,204,075 | -0.15(-0.20%) |
Jan 28, 2013 | 73.90 | 75.46 | 73.88 | 75.15 | 2,689,807 | +1.40(+1.89%) |
Jan 25, 2013 | 73.31 | 73.96 | 73.16 | 73.75 | 1,177,832 | +0.55(+0.75%) |
Jan 24, 2013 | 72.67 | 73.42 | 72.67 | 73.20 | 1,458,109 | +0.52(+0.71%) |
Jan 23, 2013 | 73.18 | 73.60 | 72.15 | 72.69 | 2,347,958 | -2.43(-3.23%) |
Jan 22, 2013 | 73.65 | 75.12 | 73.55 | 75.12 | 1,568,508 | +1.47(+2.00%) |
Jan 18, 2013 | 73.45 | 73.76 | 73.38 | 73.65 | 826,025 | +0.22(+0.29%) |
Jan 17, 2013 | 73.03 | 73.58 | 72.79 | 73.43 | 559,397 | +0.63(+0.87%) |
Jan 16, 2013 | 71.91 | 72.90 | 71.91 | 72.80 | 1,079,030 | +0.42(+0.59%) |
Jan 15, 2013 | 72.02 | 72.72 | 71.84 | 72.37 | 1,218,117 | +0.17(+0.24%) |
Jan 14, 2013 | 71.92 | 72.34 | 71.44 | 72.20 | 628,433 | +0.32(+0.44%) |
Jan 11, 2013 | 72.73 | 72.91 | 71.37 | 71.88 | 1,526,159 | -0.83(-1.14%) |
Jan 10, 2013 | 72.65 | 73.14 | 72.40 | 72.71 | 974,025 | +0.23(+0.32%) |
Jan 09, 2013 | 71.97 | 73.06 | 71.96 | 72.48 | 1,687,852 | +0.30(+0.41%) |
Jan 08, 2013 | 72.89 | 73.08 | 71.74 | 72.18 | 1,540,753 | -0.75(-1.03%) |
Jan 07, 2013 | 72.73 | 73.11 | 72.62 | 72.93 | 1,042,658 | -0.17(-0.23%) |
Jan 04, 2013 | 73.02 | 73.48 | 72.96 | 73.10 | 1,198,442 | +0.14(+0.19%) |
Jan 03, 2013 | 72.79 | 73.11 | 72.68 | 72.96 | 668,737 | +0.10(+0.14%) |
Jan 02, 2013 | 72.69 | 72.86 | 72.25 | 72.86 | 892,806 | +0.80(+1.11%) |
Dec 31, 2012 | 71.25 | 72.06 | 70.63 | 72.06 | 581,231 | +0.61(+0.85%) |
Dec 28, 2012 | 71.91 | 72.28 | 71.42 | 71.45 | 419,403 | -0.69(-0.96%) |
Dec 27, 2012 | 71.99 | 72.33 | 71.76 | 72.14 | 540,541 | +0.07(+0.09%) |
Dec 26, 2012 | 72.04 | 72.46 | 71.79 | 72.07 | 544,616 | +0.09(+0.13%) |
Dec 24, 2012 | 71.95 | 72.30 | 71.47 | 71.98 | 196,208 | -0.16(-0.22%) |
Dec 21, 2012 | 72.30 | 72.63 | 72.10 | 72.14 | 1,332,603 | -0.52(-0.72%) |
Dec 20, 2012 | 73.16 | 73.40 | 72.53 | 72.66 | 936,530 | -0.43(-0.59%) |
Dec 19, 2012 | 73.26 | 73.76 | 73.07 | 73.10 | 711,326 | -0.20(-0.27%) |
Dec 18, 2012 | 72.77 | 73.99 | 72.50 | 73.30 | 975,922 | +0.78(+1.08%) |
Dec 17, 2012 | 72.53 | 73.30 | 72.33 | 72.51 | 1,453,391 | +0.06(+0.08%) |
Dec 14, 2012 | 72.66 | 72.94 | 72.34 | 72.46 | 798,689 | -0.23(-0.32%) |
Dec 13, 2012 | 72.56 | 73.01 | 72.38 | 72.69 | 968,905 | +0.20(+0.28%) |
Dec 12, 2012 | 71.09 | 73.20 | 70.91 | 72.49 | 1,366,770 | +1.46(+2.05%) |
Dec 11, 2012 | 70.57 | 71.25 | 70.46 | 71.03 | 834,809 | +0.55(+0.78%) |
Dec 10, 2012 | 70.71 | 70.81 | 70.34 | 70.48 | 453,639 | -0.22(-0.32%) |
Dec 07, 2012 | 70.47 | 70.81 | 70.20 | 70.71 | 664,566 | +0.24(+0.34%) |
Dec 06, 2012 | 70.25 | 70.48 | 70.18 | 70.47 | 531,759 | +0.24(+0.34%) |
Dec 05, 2012 | 70.17 | 70.52 | 69.08 | 70.23 | 738,638 | +0.10(+0.14%) |
Dec 04, 2012 | 69.47 | 70.47 | 69.03 | 70.13 | 406,816 | -0.24(-0.34%) |
Nov 30, 2012 | 70.14 | 70.59 | 69.72 | 70.37 | 1,055,480 | +0.32(+0.45%) |
Nov 29, 2012 | 69.49 | 70.44 | 69.40 | 70.05 | 659,626 | +0.66(+0.95%) |
Nov 28, 2012 | 68.89 | 69.49 | 68.76 | 69.39 | 462,386 | +0.44(+0.64%) |
Nov 27, 2012 | 68.89 | 69.32 | 68.40 | 68.95 | 680,167 | +0.04(+0.06%) |
Nov 26, 2012 | 69.23 | 69.76 | 68.34 | 68.91 | 755,500 | -0.76(-1.09%) |
Nov 23, 2012 | 69.09 | 69.70 | 69.05 | 69.67 | 310,912 | +0.70(+1.01%) |
Nov 21, 2012 | 68.73 | 69.00 | 68.54 | 68.97 | 695,491 | +0.23(+0.34%) |
Nov 20, 2012 | 69.48 | 69.48 | 68.36 | 68.74 | 728,211 | -0.85(-1.22%) |
Nov 19, 2012 | 68.66 | 69.59 | 68.43 | 69.59 | 1,342,615 | +1.04(+1.52%) |
Nov 16, 2012 | 68.96 | 69.71 | 68.55 | 68.55 | 2,236,465 | -0.55(-0.79%) |
Nov 15, 2012 | 68.76 | 70.12 | 68.35 | 69.10 | 946,819 | +0.49(+0.72%) |
Nov 14, 2012 | 69.98 | 70.36 | 68.47 | 68.60 | 720,551 | -1.16(-1.67%) |
Nov 13, 2012 | 70.87 | 71.28 | 69.68 | 69.77 | 1,074,857 | -0.42(-0.59%) |
Nov 12, 2012 | 70.48 | 70.67 | 70.09 | 70.19 | 484,680 | -0.06(-0.08%) |
Nov 09, 2012 | 69.92 | 70.69 | 69.92 | 70.24 | 774,872 | +0.15(+0.21%) |
Nov 08, 2012 | 70.55 | 70.93 | 70.08 | 70.09 | 1,003,793 | -0.54(-0.77%) |
Nov 07, 2012 | 71.62 | 72.34 | 70.54 | 70.63 | 1,517,546 | -1.34(-1.86%) |
Nov 06, 2012 | 71.88 | 72.64 | 71.32 | 71.97 | 524,300 | +0.17(+0.24%) |
Nov 05, 2012 | 70.73 | 72.15 | 70.51 | 71.80 | 706,389 | +0.87(+1.22%) |
Nov 02, 2012 | 71.34 | 71.60 | 70.22 | 70.93 | 709,967 | -0.06(-0.08%) |
Nov 01, 2012 | 70.72 | 71.23 | 70.38 | 70.99 | 1,632,901 | +0.51(+0.72%) |
Oct 31, 2012 | 70.71 | 71.27 | 70.18 | 70.48 | 1,050,891 | -0.18(-0.26%) |
Oct 26, 2012 | 71.24 | 70.67 | 70.67 | 70.67 | 956,395 | -0.56(-0.78%) |
Oct 25, 2012 | 71.38 | 71.54 | 70.73 | 71.22 | 633,081 | +0.33(+0.47%) |
Oct 24, 2012 | 71.09 | 71.33 | 70.73 | 70.89 | 744,495 | +0.03(+0.04%) |
Oct 23, 2012 | 71.44 | 71.44 | 70.57 | 70.87 | 1,003,835 | -1.20(-1.66%) |
Oct 19, 2012 | 72.86 | 73.73 | 71.41 | 72.07 | 1,510,912 | -1.81(-2.45%) |
Oct 18, 2012 | 74.28 | 74.34 | 71.97 | 73.88 | 2,991,125 | -1.16(-1.55%) |
Oct 17, 2012 | 75.80 | 76.67 | 74.45 | 75.04 | 2,116,599 | -2.30(-2.97%) |
Oct 16, 2012 | 77.66 | 78.28 | 75.47 | 77.34 | 835,334 | -0.52(-0.66%) |
Oct 15, 2012 | 77.22 | 78.00 | 77.07 | 77.86 | 790,576 | +0.72(+0.93%) |
Oct 12, 2012 | 77.89 | 78.16 | 77.06 | 77.14 | 604,731 | -0.47(-0.60%) |
Oct 11, 2012 | 77.21 | 78.04 | 77.11 | 77.61 | 579,592 | +0.70(+0.91%) |
Oct 10, 2012 | 77.38 | 77.83 | 76.83 | 76.91 | 550,642 | -0.37(-0.47%) |
Oct 09, 2012 | 77.95 | 78.33 | 77.17 | 77.27 | 636,908 | -0.94(-1.20%) |
Oct 08, 2012 | 77.66 | 78.45 | 77.54 | 78.21 | 457,128 | +0.47(+0.60%) |
Oct 05, 2012 | 77.99 | 78.30 | 77.51 | 77.75 | 438,909 | -0.15(-0.19%) |
Oct 04, 2012 | 77.06 | 77.91 | 76.22 | 77.90 | 580,077 | +0.87(+1.13%) |
Oct 03, 2012 | 77.36 | 77.64 | 76.79 | 77.02 | 518,266 | -0.06(-0.08%) |
Oct 02, 2012 | 77.46 | 78.10 | 76.50 | 77.08 | 627,566 | -0.32(-0.42%) |
Oct 01, 2012 | 77.16 | 77.88 | 76.36 | 77.41 | 822,626 | +0.48(+0.63%) |
Sep 28, 2012 | 75.65 | 77.04 | 75.38 | 76.92 | 882,531 | +0.72(+0.94%) |
Sep 27, 2012 | 75.24 | 76.36 | 75.20 | 76.21 | 561,653 | +1.02(+1.36%) |
Sep 26, 2012 | 75.86 | 76.11 | 75.16 | 75.18 | 456,438 | -0.67(-0.89%) |
Sep 25, 2012 | 76.02 | 76.40 | 75.71 | 75.86 | 417,496 | -0.18(-0.24%) |
Sep 24, 2012 | 76.01 | 76.27 | 75.62 | 76.04 | 497,916 | -0.14(-0.19%) |
Sep 21, 2012 | 75.55 | 76.23 | 75.46 | 76.18 | 799,482 | +0.73(+0.97%) |
Sep 20, 2012 | 75.47 | 75.86 | 75.13 | 75.45 | 491,813 | -0.42(-0.55%) |
Sep 19, 2012 | 76.01 | 76.22 | 75.45 | 75.87 | 555,419 | -0.05(-0.07%) |
Sep 18, 2012 | 75.97 | 76.25 | 75.73 | 75.92 | 689,586 | -0.03(-0.04%) |
Sep 17, 2012 | 75.66 | 76.08 | 75.18 | 75.95 | 592,709 | +0.26(+0.34%) |
Sep 14, 2012 | 75.58 | 76.12 | 75.27 | 75.69 | 867,985 | +0.44(+0.59%) |
Sep 13, 2012 | 73.93 | 75.33 | 73.82 | 75.25 | 673,824 | +1.26(+1.71%) |
Sep 12, 2012 | 74.04 | 74.48 | 73.80 | 73.99 | 640,474 | -0.04(-0.06%) |
Sep 11, 2012 | 74.10 | 74.15 | 73.89 | 74.03 | 632,676 | +0.05(+0.07%) |
Sep 10, 2012 | 74.01 | 74.48 | 73.63 | 73.98 | 794,846 | +0.12(+0.16%) |
Sep 07, 2012 | 74.89 | 74.89 | 73.82 | 73.86 | 701,648 | -0.59(-0.79%) |
Sep 06, 2012 | 74.05 | 75.35 | 74.05 | 74.45 | 958,245 | +0.57(+0.77%) |
Sep 05, 2012 | 73.62 | 74.25 | 73.31 | 73.89 | 1,026,582 | +0.47(+0.63%) |
Sep 04, 2012 | 72.94 | 73.52 | 72.27 | 73.42 | 781,301 | +0.26(+0.35%) |
Aug 31, 2012 | 72.90 | 73.51 | 72.83 | 73.16 | 759,889 | +0.43(+0.59%) |
Aug 30, 2012 | 73.20 | 73.30 | 72.73 | 72.73 | 552,967 | -0.74(-1.01%) |
Aug 29, 2012 | 73.35 | 73.86 | 73.13 | 73.47 | 543,796 | -0.15(-0.20%) |
Aug 27, 2012 | 73.87 | 74.06 | 73.58 | 73.62 | 637,415 | -0.28(-0.38%) |
Aug 24, 2012 | 73.01 | 74.10 | 72.87 | 73.90 | 935,122 | +1.11(+1.52%) |
Aug 23, 2012 | 73.35 | 73.43 | 72.66 | 72.80 | 487,247 | -0.47(-0.65%) |
Aug 22, 2012 | 73.77 | 74.01 | 73.05 | 73.27 | 734,175 | -0.36(-0.49%) |
Aug 21, 2012 | 74.12 | 74.36 | 73.60 | 73.63 | 571,600 | -0.45(-0.61%) |
Aug 20, 2012 | 73.66 | 74.44 | 73.56 | 74.08 | 752,183 | +0.03(+0.04%) |
Aug 17, 2012 | 74.23 | 74.37 | 73.79 | 74.05 | 554,875 | -0.07(-0.10%) |
Aug 16, 2012 | 73.40 | 74.25 | 73.34 | 74.12 | 527,699 | +0.50(+0.68%) |
Aug 15, 2012 | 73.77 | 74.04 | 73.47 | 73.62 | 367,853 | -0.06(-0.08%) |
Aug 14, 2012 | 73.75 | 73.92 | 73.55 | 73.68 | 414,588 | +0.08(+0.11%) |
Aug 13, 2012 | 73.62 | 73.73 | 73.36 | 73.60 | 462,930 | -0.02(-0.03%) |
Aug 10, 2012 | 73.62 | 73.87 | 73.09 | 73.62 | 731,706 | +0.05(+0.07%) |
Aug 09, 2012 | 73.80 | 74.09 | 73.36 | 73.57 | 1,083,275 | -0.47(-0.63%) |
Aug 08, 2012 | 73.07 | 74.24 | 73.07 | 74.04 | 933,853 | +0.91(+1.24%) |
Aug 07, 2012 | 73.12 | 73.35 | 72.99 | 73.13 | 826,043 | +0.18(+0.25%) |
Aug 06, 2012 | 72.92 | 73.26 | 72.67 | 72.95 | 1,046,549 | +0.20(+0.27%) |
Aug 03, 2012 | 72.46 | 73.06 | 72.12 | 72.75 | 877,251 | +1.00(+1.39%) |
Aug 02, 2012 | 72.10 | 72.75 | 71.10 | 71.75 | 1,538,286 | -1.37(-1.88%) |
Aug 01, 2012 | 72.59 | 74.05 | 72.09 | 73.12 | 6,463,183 | +3.17(+4.53%) |
Jul 31, 2012 | 70.58 | 71.00 | 69.92 | 69.95 | 764,332 | -0.72(-1.01%) |
Jul 30, 2012 | 70.73 | 71.12 | 70.36 | 70.67 | 880,745 | -0.22(-0.31%) |
Jul 27, 2012 | 70.87 | 71.13 | 70.50 | 70.88 | 1,072,090 | +0.17(+0.25%) |
Jul 26, 2012 | 70.79 | 71.13 | 70.34 | 70.71 | 1,068,961 | +0.64(+0.91%) |
Jul 25, 2012 | 70.19 | 70.53 | 69.46 | 70.07 | 2,088,290 | -0.13(-0.19%) |
Jul 24, 2012 | 70.17 | 70.74 | 69.59 | 70.20 | 1,098,105 | +0.04(+0.06%) |
Jul 23, 2012 | 70.13 | 70.35 | 69.69 | 70.16 | 1,539,271 | -0.77(-1.08%) |
Jul 20, 2012 | 72.14 | 73.25 | 70.67 | 70.93 | 2,052,784 | -2.38(-3.25%) |
Jul 19, 2012 | 74.34 | 74.45 | 72.43 | 73.30 | 3,089,275 | -4.59(-5.89%) |
Jul 18, 2012 | 76.72 | 77.97 | 76.64 | 77.90 | 1,335,675 | +0.91(+1.18%) |
Jul 17, 2012 | 77.71 | 77.91 | 76.72 | 76.99 | 1,942,545 | -1.72(-2.19%) |
Jul 16, 2012 | 79.11 | 79.17 | 78.58 | 78.71 | 776,696 | -0.52(-0.66%) |
Jul 13, 2012 | 77.88 | 79.28 | 77.73 | 79.24 | 1,606,783 | +1.31(+1.68%) |
Jul 12, 2012 | 77.11 | 78.21 | 76.77 | 77.93 | 1,194,390 | +0.45(+0.58%) |
Jul 11, 2012 | 77.21 | 77.86 | 76.99 | 77.48 | 944,550 | +0.18(+0.24%) |
Jul 10, 2012 | 76.90 | 77.69 | 76.90 | 77.30 | 1,029,390 | +0.61(+0.79%) |
Jul 09, 2012 | 76.23 | 76.95 | 76.16 | 76.69 | 733,188 | +0.18(+0.24%) |
Jul 06, 2012 | 75.89 | 76.55 | 75.89 | 76.51 | 545,634 | +0.07(+0.10%) |
Jul 05, 2012 | 77.20 | 77.36 | 76.26 | 76.43 | 774,100 | -0.91(-1.17%) |
Jul 03, 2012 | 76.67 | 77.57 | 76.67 | 77.34 | 363,135 | +0.62(+0.80%) |
Jul 02, 2012 | 77.86 | 78.58 | 76.42 | 76.72 | 1,145,601 | -0.32(-0.41%) |
Jun 29, 2012 | 77.34 | 78.32 | 76.71 | 77.04 | 2,001,705 | +0.47(+0.62%) |
Jun 28, 2012 | 74.09 | 76.95 | 73.74 | 76.57 | 2,851,946 | +2.22(+2.99%) |
Jun 27, 2012 | 74.22 | 75.02 | 73.92 | 74.34 | 1,008,419 | +0.21(+0.28%) |
Jun 26, 2012 | 73.57 | 74.74 | 73.33 | 74.14 | 903,316 | +0.80(+1.09%) |
Jun 25, 2012 | 74.17 | 74.17 | 73.31 | 73.34 | 781,752 | -0.86(-1.15%) |
Jun 22, 2012 | 73.32 | 74.54 | 73.32 | 74.19 | 1,528,917 | +1.26(+1.72%) |
Jun 21, 2012 | 74.62 | 75.09 | 72.83 | 72.94 | 925,419 | -1.23(-1.66%) |
Jun 20, 2012 | 73.30 | 74.29 | 73.16 | 74.17 | 938,207 | +0.65(+0.88%) |
Jun 19, 2012 | 72.93 | 73.75 | 72.93 | 73.52 | 455,096 | +0.41(+0.56%) |
Jun 18, 2012 | 72.91 | 73.15 | 72.41 | 73.11 | 526,406 | +0.32(+0.45%) |
Jun 15, 2012 | 72.83 | 72.96 | 72.31 | 72.79 | 639,610 | +0.34(+0.47%) |
Jun 14, 2012 | 71.78 | 72.70 | 71.18 | 72.45 | 543,825 | +1.06(+1.49%) |
Jun 13, 2012 | 70.96 | 72.01 | 70.96 | 71.38 | 701,318 | +0.19(+0.27%) |
Jun 12, 2012 | 70.93 | 71.39 | 70.16 | 71.19 | 585,094 | +0.29(+0.41%) |
Jun 11, 2012 | 71.67 | 71.87 | 70.84 | 70.90 | 429,893 | -0.38(-0.54%) |
Jun 08, 2012 | 70.47 | 71.72 | 69.96 | 71.28 | 525,609 | +0.53(+0.75%) |
Jun 07, 2012 | 71.11 | 71.33 | 70.63 | 70.75 | 741,106 | +0.04(+0.06%) |
Jun 06, 2012 | 69.84 | 71.25 | 68.73 | 70.71 | 1,294,872 | +0.37(+0.52%) |
Jun 05, 2012 | 69.38 | 70.74 | 69.38 | 70.34 | 1,068,289 | +0.60(+0.86%) |
Jun 04, 2012 | 68.95 | 69.99 | 68.31 | 69.74 | 1,580,087 | +1.22(+1.78%) |
Jun 01, 2012 | 68.60 | 68.78 | 67.85 | 68.52 | 1,604,271 | -0.76(-1.09%) |
May 31, 2012 | 70.66 | 70.81 | 69.24 | 69.28 | 1,810,052 | -1.66(-2.33%) |
May 30, 2012 | 71.38 | 71.59 | 70.85 | 70.93 | 909,526 | -0.86(-1.19%) |
May 29, 2012 | 71.71 | 72.24 | 71.39 | 71.79 | 586,099 | +0.47(+0.66%) |
May 25, 2012 | 70.42 | 71.66 | 70.42 | 71.32 | 548,775 | +0.72(+1.03%) |
May 24, 2012 | 70.30 | 71.04 | 69.87 | 70.59 | 650,240 | +0.22(+0.31%) |
May 23, 2012 | 70.48 | 71.22 | 69.79 | 70.38 | 735,683 | -0.42(-0.60%) |
May 22, 2012 | 71.34 | 71.65 | 70.48 | 70.80 | 509,113 | -0.29(-0.41%) |
May 21, 2012 | 70.08 | 71.13 | 69.26 | 71.09 | 452,567 | +1.03(+1.47%) |
May 18, 2012 | 71.68 | 71.68 | 69.86 | 70.06 | 715,668 | -1.02(-1.44%) |
May 17, 2012 | 72.17 | 72.65 | 71.08 | 71.08 | 813,743 | -1.01(-1.41%) |
May 16, 2012 | 72.46 | 72.76 | 71.80 | 72.10 | 1,128,810 | -0.02(-0.03%) |
May 15, 2012 | 71.08 | 72.39 | 70.92 | 72.12 | 1,342,790 | +1.14(+1.61%) |
May 14, 2012 | 71.70 | 71.70 | 70.72 | 70.98 | 808,500 | -1.16(-1.60%) |
May 11, 2012 | 71.39 | 72.65 | 71.39 | 72.14 | 817,189 | +0.71(+0.99%) |
May 10, 2012 | 72.21 | 72.67 | 71.30 | 71.43 | 694,399 | -0.01(-0.01%) |
May 09, 2012 | 71.76 | 72.07 | 71.13 | 71.44 | 1,012,633 | -1.01(-1.39%) |
May 08, 2012 | 72.00 | 72.52 | 71.54 | 72.45 | 944,003 | +0.04(+0.06%) |
May 07, 2012 | 72.07 | 72.61 | 71.97 | 72.41 | 746,889 | +0.27(+0.38%) |
May 04, 2012 | 72.34 | 72.54 | 71.99 | 72.13 | 690,776 | -0.35(-0.48%) |
May 03, 2012 | 73.55 | 73.65 | 72.23 | 72.48 | 886,706 | -1.15(-1.56%) |
May 02, 2012 | 73.63 | 74.29 | 73.49 | 73.63 | 778,619 | -0.07(-0.10%) |