Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 77.76 | 77.94 | 77.63 | 77.83 | 2,676,441 | +0.07(+0.09%) |
Feb 28, 2012 | 77.70 | 77.89 | 77.64 | 77.76 | 3,231,205 | +0.24(+0.32%) |
Feb 27, 2012 | 77.48 | 77.56 | 77.35 | 77.51 | 1,754,570 | +0.28(+0.37%) |
Feb 24, 2012 | 77.25 | 77.36 | 77.05 | 77.23 | 3,289,295 | +0.06(+0.08%) |
Feb 23, 2012 | 77.00 | 77.18 | 76.85 | 77.17 | 2,405,742 | +0.11(+0.14%) |
Feb 22, 2012 | 76.82 | 77.09 | 76.66 | 77.06 | 4,286,578 | +0.48(+0.62%) |
Feb 21, 2012 | 76.82 | 76.90 | 76.59 | 76.59 | 2,854,446 | -0.13(-0.16%) |
Feb 17, 2012 | 76.68 | 76.80 | 76.59 | 76.71 | 2,810,669 | -0.12(-0.15%) |
Feb 16, 2012 | 76.99 | 76.99 | 76.72 | 76.83 | 2,754,375 | -0.13(-0.17%) |
Feb 15, 2012 | 77.13 | 77.27 | 76.94 | 76.96 | 1,550,212 | -0.11(-0.14%) |
Feb 14, 2012 | 77.05 | 77.19 | 76.97 | 77.07 | 2,983,519 | +0.06(+0.08%) |
Feb 13, 2012 | 77.03 | 77.05 | 76.90 | 77.01 | 1,604,968 | +0.26(+0.34%) |
Feb 10, 2012 | 76.82 | 76.87 | 76.59 | 76.74 | 2,686,581 | -0.07(-0.09%) |
Feb 09, 2012 | 77.03 | 77.04 | 76.69 | 76.82 | 3,688,367 | -0.24(-0.32%) |
Feb 08, 2012 | 77.02 | 77.13 | 76.92 | 77.06 | 2,497,052 | +0.08(+0.10%) |
Feb 07, 2012 | 77.00 | 77.07 | 76.84 | 76.98 | 1,604,570 | -0.15(-0.19%) |
Feb 06, 2012 | 76.86 | 77.26 | 76.86 | 77.13 | 1,726,488 | +0.20(+0.26%) |
Feb 03, 2012 | 76.77 | 76.96 | 76.64 | 76.93 | 3,248,926 | -0.11(-0.15%) |
Feb 02, 2012 | 76.89 | 77.08 | 76.84 | 77.04 | 4,325,982 | +0.16(+0.21%) |
Feb 01, 2012 | 76.76 | 76.92 | 76.53 | 76.88 | 4,832,752 | +0.31(+0.40%) |
Jan 31, 2012 | 76.54 | 76.70 | 76.41 | 76.58 | 2,282,054 | +0.22(+0.29%) |
Jan 30, 2012 | 76.71 | 76.72 | 76.34 | 76.35 | 2,011,212 | -0.10(-0.13%) |
Jan 27, 2012 | 76.39 | 76.58 | 76.28 | 76.45 | 1,742,504 | +0.11(+0.15%) |
Jan 26, 2012 | 76.20 | 76.36 | 76.12 | 76.34 | 2,037,504 | +0.59(+0.78%) |
Jan 25, 2012 | 75.53 | 76.14 | 75.39 | 75.75 | 2,575,928 | +0.26(+0.34%) |
Jan 24, 2012 | 75.29 | 75.50 | 75.23 | 75.49 | 2,004,831 | +0.27(+0.36%) |
Jan 23, 2012 | 75.29 | 75.39 | 75.22 | 75.22 | 1,713,063 | -0.11(-0.15%) |
Jan 20, 2012 | 75.48 | 75.53 | 75.27 | 75.33 | 1,730,172 | -0.19(-0.25%) |
Jan 19, 2012 | 75.64 | 75.74 | 75.41 | 75.52 | 1,924,495 | -0.02(-0.03%) |
Jan 18, 2012 | 75.79 | 75.81 | 75.52 | 75.54 | 2,493,350 | -0.15(-0.20%) |
Jan 17, 2012 | 75.64 | 75.71 | 75.53 | 75.69 | 2,562,813 | +0.23(+0.31%) |
Jan 13, 2012 | 75.42 | 75.67 | 75.36 | 75.46 | 4,886,099 | +0.27(+0.36%) |
Jan 12, 2012 | 75.25 | 75.38 | 75.13 | 75.19 | 2,762,805 | +0.17(+0.23%) |
Jan 11, 2012 | 75.06 | 75.16 | 75.00 | 75.02 | 3,615,403 | -0.01(-0.02%) |
Jan 10, 2012 | 74.93 | 75.08 | 74.87 | 75.04 | 2,953,362 | +0.21(+0.28%) |
Jan 09, 2012 | 75.02 | 75.08 | 74.82 | 74.82 | 1,797,223 | -0.11(-0.15%) |
Jan 06, 2012 | 74.79 | 75.01 | 74.73 | 74.94 | 1,184,985 | +0.29(+0.39%) |
Jan 05, 2012 | 74.93 | 74.97 | 74.60 | 74.65 | 2,206,880 | -0.32(-0.43%) |
Jan 04, 2012 | 74.96 | 75.09 | 74.76 | 74.97 | 2,490,531 | +0.00(+0.00%) |
Dec 30, 2011 | 74.83 | 75.03 | 74.65 | 74.97 | 1,224,580 | +0.32(+0.42%) |
Dec 29, 2011 | 74.79 | 74.80 | 74.48 | 74.65 | 1,474,129 | -0.04(-0.05%) |
Dec 28, 2011 | 74.65 | 74.80 | 74.50 | 74.69 | 760,893 | +0.14(+0.18%) |
Dec 27, 2011 | 74.35 | 74.56 | 74.09 | 74.55 | 1,324,438 | +0.28(+0.38%) |
Dec 23, 2011 | 74.44 | 74.44 | 74.18 | 74.27 | 1,264,586 | +0.16(+0.21%) |
Dec 21, 2011 | 74.46 | 74.50 | 74.12 | 74.12 | 1,765,485 | -0.32(-0.42%) |
Dec 20, 2011 | 74.42 | 74.59 | 74.35 | 74.43 | 1,717,273 | -0.05(-0.07%) |
Dec 19, 2011 | 74.30 | 74.54 | 74.13 | 74.48 | 1,616,703 | +0.26(+0.35%) |
Dec 16, 2011 | 73.89 | 74.25 | 73.85 | 74.22 | 2,230,432 | +0.41(+0.56%) |
Dec 15, 2011 | 73.69 | 73.89 | 73.68 | 73.81 | 1,389,515 | +0.12(+0.16%) |
Dec 14, 2011 | 73.66 | 73.75 | 73.49 | 73.69 | 1,652,602 | +0.12(+0.17%) |
Dec 13, 2011 | 73.35 | 73.75 | 73.33 | 73.56 | 1,836,437 | +0.25(+0.34%) |
Dec 12, 2011 | 73.50 | 73.53 | 73.21 | 73.31 | 874,749 | +0.01(+0.01%) |
Dec 09, 2011 | 73.81 | 73.85 | 73.23 | 73.31 | 1,549,905 | -0.28(-0.38%) |
Dec 08, 2011 | 73.75 | 73.78 | 73.53 | 73.59 | 1,690,563 | -0.25(-0.34%) |
Dec 07, 2011 | 73.66 | 73.87 | 73.55 | 73.84 | 2,375,247 | +0.46(+0.63%) |
Dec 06, 2011 | 73.60 | 73.80 | 73.34 | 73.38 | 1,776,634 | -0.39(-0.53%) |
Dec 05, 2011 | 73.23 | 73.77 | 73.20 | 73.77 | 2,780,672 | +0.55(+0.74%) |
Dec 02, 2011 | 72.80 | 73.26 | 72.62 | 73.23 | 2,865,746 | +0.62(+0.85%) |
Dec 01, 2011 | 72.44 | 72.66 | 72.32 | 72.61 | 2,529,518 | +0.17(+0.23%) |
Nov 30, 2011 | 72.52 | 72.58 | 72.28 | 72.44 | 2,688,037 | +0.33(+0.45%) |
Nov 29, 2011 | 72.25 | 72.27 | 71.95 | 72.12 | 2,231,493 | -0.16(-0.23%) |
Nov 28, 2011 | 72.08 | 72.52 | 71.87 | 72.28 | 3,691,455 | +0.03(+0.05%) |
Nov 25, 2011 | 72.39 | 72.53 | 72.21 | 72.25 | 1,008,593 | -0.29(-0.40%) |
Nov 23, 2011 | 72.78 | 72.78 | 72.42 | 72.53 | 2,745,101 | -0.37(-0.51%) |
Nov 22, 2011 | 72.98 | 73.12 | 72.91 | 72.91 | 2,126,410 | -0.19(-0.26%) |
Nov 21, 2011 | 73.38 | 73.38 | 73.03 | 73.10 | 2,070,787 | -0.30(-0.41%) |
Nov 18, 2011 | 73.28 | 73.43 | 73.16 | 73.40 | 1,956,376 | +0.12(+0.16%) |
Nov 17, 2011 | 73.78 | 73.91 | 73.24 | 73.28 | 6,464,225 | -0.58(-0.79%) |
Nov 16, 2011 | 74.20 | 74.20 | 73.79 | 73.86 | 4,036,450 | -0.24(-0.32%) |
Nov 15, 2011 | 74.13 | 74.31 | 73.96 | 74.10 | 2,177,539 | -0.07(-0.10%) |
Nov 14, 2011 | 74.22 | 74.35 | 74.09 | 74.17 | 1,254,996 | -0.01(-0.01%) |
Nov 11, 2011 | 74.33 | 74.33 | 73.94 | 74.18 | 1,702,357 | -0.13(-0.18%) |
Nov 10, 2011 | 74.47 | 74.52 | 73.99 | 74.31 | 2,273,178 | -0.37(-0.50%) |
Nov 09, 2011 | 75.02 | 75.19 | 74.65 | 74.68 | 1,913,360 | -0.20(-0.26%) |
Nov 08, 2011 | 75.34 | 75.42 | 74.85 | 74.88 | 6,659,712 | -0.46(-0.62%) |
Nov 07, 2011 | 75.53 | 75.71 | 75.31 | 75.34 | 1,156,601 | -0.30(-0.40%) |
Nov 04, 2011 | 75.46 | 75.71 | 75.28 | 75.64 | 2,275,557 | +0.15(+0.20%) |
Nov 03, 2011 | 75.38 | 75.61 | 75.17 | 75.49 | 2,854,514 | +0.04(+0.05%) |
Nov 02, 2011 | 75.09 | 75.47 | 75.00 | 75.45 | 2,858,995 | +0.27(+0.37%) |
Nov 01, 2011 | 75.07 | 75.26 | 74.85 | 75.18 | 2,339,050 | +0.37(+0.50%) |
Oct 31, 2011 | 74.77 | 74.97 | 74.58 | 74.80 | 2,373,982 | +0.17(+0.23%) |
Oct 28, 2011 | 74.51 | 74.82 | 74.37 | 74.63 | 3,223,767 | +0.29(+0.39%) |
Oct 27, 2011 | 74.33 | 74.77 | 74.28 | 74.35 | 3,625,050 | -0.03(-0.04%) |
Oct 26, 2011 | 74.49 | 74.55 | 74.20 | 74.37 | 1,576,009 | -0.04(-0.05%) |
Oct 25, 2011 | 74.01 | 74.48 | 73.98 | 74.41 | 2,370,905 | +0.37(+0.49%) |
Oct 24, 2011 | 73.84 | 74.05 | 73.83 | 74.05 | 2,056,475 | +0.38(+0.51%) |
Oct 21, 2011 | 73.47 | 73.71 | 73.46 | 73.67 | 1,304,114 | +0.24(+0.33%) |
Oct 20, 2011 | 73.24 | 73.47 | 73.09 | 73.43 | 1,437,546 | +0.16(+0.22%) |
Oct 19, 2011 | 73.23 | 73.37 | 73.04 | 73.27 | 2,820,849 | +0.19(+0.26%) |
Oct 18, 2011 | 72.95 | 73.23 | 72.91 | 73.08 | 1,280,396 | +0.25(+0.35%) |
Oct 17, 2011 | 73.01 | 73.01 | 72.80 | 72.82 | 1,501,106 | -0.05(-0.07%) |
Oct 14, 2011 | 72.48 | 72.99 | 72.44 | 72.87 | 1,612,849 | -0.05(-0.06%) |
Oct 13, 2011 | 73.03 | 73.05 | 72.82 | 72.92 | 2,291,305 | +0.07(+0.09%) |
Oct 12, 2011 | 72.74 | 72.97 | 72.53 | 72.85 | 2,473,290 | +0.11(+0.15%) |
Oct 11, 2011 | 72.74 | 72.88 | 72.48 | 72.74 | 3,215,786 | +0.20(+0.27%) |
Oct 10, 2011 | 72.41 | 72.63 | 72.16 | 72.55 | 1,462,317 | +0.14(+0.19%) |
Oct 07, 2011 | 72.49 | 72.71 | 72.36 | 72.41 | 3,247,149 | -0.07(-0.09%) |
Oct 06, 2011 | 72.75 | 72.76 | 72.44 | 72.48 | 2,163,359 | -0.29(-0.40%) |
Oct 05, 2011 | 72.56 | 72.78 | 72.19 | 72.77 | 6,946,705 | +0.30(+0.41%) |
Oct 04, 2011 | 73.13 | 73.14 | 72.23 | 72.47 | 2,688,283 | -0.64(-0.87%) |
Oct 03, 2011 | 73.00 | 73.16 | 72.84 | 73.11 | 5,482,163 | +0.14(+0.19%) |
Sep 30, 2011 | 72.99 | 73.05 | 72.71 | 72.97 | 2,283,562 | +0.36(+0.50%) |
Sep 29, 2011 | 72.84 | 72.95 | 72.61 | 72.61 | 1,330,448 | -0.08(-0.11%) |
Sep 28, 2011 | 72.89 | 72.89 | 72.55 | 72.69 | 1,906,004 | -0.29(-0.40%) |
Sep 27, 2011 | 72.87 | 73.13 | 72.80 | 72.98 | 1,998,710 | -0.23(-0.32%) |
Sep 26, 2011 | 73.23 | 73.43 | 73.06 | 73.21 | 1,248,825 | -0.14(-0.19%) |
Sep 23, 2011 | 73.71 | 73.76 | 73.35 | 73.35 | 1,056,562 | -0.45(-0.62%) |
Sep 22, 2011 | 73.86 | 73.95 | 73.36 | 73.80 | 2,006,790 | +0.14(+0.19%) |
Sep 21, 2011 | 73.49 | 73.78 | 73.26 | 73.66 | 1,548,956 | +0.17(+0.23%) |
Sep 20, 2011 | 73.49 | 73.63 | 73.42 | 73.49 | 1,368,526 | +0.03(+0.04%) |
Sep 19, 2011 | 73.42 | 73.55 | 73.37 | 73.46 | 1,390,216 | +0.40(+0.55%) |
Sep 16, 2011 | 72.97 | 73.30 | 72.97 | 73.06 | 2,352,649 | +0.00(+0.00%) |
Sep 15, 2011 | 73.04 | 73.18 | 72.93 | 73.06 | 2,042,076 | -0.25(-0.35%) |
Sep 14, 2011 | 73.21 | 73.49 | 73.21 | 73.31 | 1,469,544 | -0.03(-0.04%) |
Sep 13, 2011 | 73.22 | 73.41 | 73.10 | 73.34 | 2,365,118 | -0.01(-0.02%) |
Sep 12, 2011 | 73.45 | 73.76 | 73.30 | 73.36 | 2,692,448 | -0.45(-0.61%) |
Sep 09, 2011 | 73.68 | 74.01 | 73.47 | 73.80 | 1,584,396 | +0.08(+0.11%) |
Sep 08, 2011 | 73.90 | 73.90 | 73.52 | 73.73 | 2,150,175 | -0.06(-0.09%) |
Sep 07, 2011 | 73.79 | 73.95 | 73.59 | 73.79 | 1,272,255 | +0.14(+0.19%) |
Sep 06, 2011 | 73.32 | 74.05 | 73.10 | 73.65 | 7,179,727 | +0.43(+0.59%) |
Sep 02, 2011 | 73.29 | 73.42 | 72.93 | 73.22 | 2,133,561 | +0.45(+0.62%) |
Sep 01, 2011 | 73.02 | 73.10 | 72.47 | 72.77 | 4,342,061 | +0.05(+0.07%) |
Aug 31, 2011 | 72.80 | 72.98 | 72.63 | 72.72 | 2,058,584 | +0.22(+0.30%) |
Aug 30, 2011 | 72.36 | 72.61 | 72.28 | 72.50 | 2,193,525 | +0.38(+0.53%) |
Aug 29, 2011 | 71.82 | 72.16 | 71.76 | 72.12 | 1,832,297 | +0.23(+0.32%) |
Aug 26, 2011 | 71.95 | 72.26 | 71.79 | 71.88 | 1,752,210 | +0.03(+0.05%) |
Aug 25, 2011 | 71.80 | 71.97 | 71.64 | 71.85 | 2,286,495 | +0.39(+0.55%) |
Aug 24, 2011 | 72.17 | 72.26 | 71.34 | 71.46 | 2,337,977 | -0.85(-1.18%) |
Aug 23, 2011 | 72.80 | 72.83 | 72.15 | 72.31 | 3,614,775 | -0.84(-1.14%) |
Aug 22, 2011 | 73.51 | 73.57 | 73.09 | 73.15 | 2,261,713 | -0.27(-0.37%) |
Aug 19, 2011 | 73.44 | 73.55 | 73.27 | 73.42 | 2,702,069 | -0.09(-0.12%) |
Aug 18, 2011 | 73.75 | 73.80 | 73.29 | 73.51 | 2,097,814 | +0.10(+0.13%) |
Aug 17, 2011 | 73.40 | 73.62 | 73.14 | 73.41 | 1,622,150 | +0.20(+0.27%) |
Aug 16, 2011 | 72.84 | 73.35 | 72.77 | 73.21 | 2,614,126 | +0.27(+0.36%) |
Aug 15, 2011 | 72.85 | 73.03 | 72.70 | 72.94 | 2,910,756 | +0.14(+0.19%) |
Aug 12, 2011 | 72.36 | 72.91 | 72.19 | 72.81 | 3,031,380 | +0.82(+1.14%) |
Aug 11, 2011 | 72.63 | 73.35 | 71.73 | 71.99 | 2,870,550 | -1.51(-2.05%) |
Aug 10, 2011 | 73.27 | 73.63 | 73.02 | 73.49 | 1,953,851 | +0.66(+0.90%) |
Aug 09, 2011 | 73.48 | 73.57 | 72.21 | 72.84 | 3,257,721 | +0.64(+0.89%) |
Aug 08, 2011 | 72.81 | 72.81 | 72.19 | 72.19 | 3,936,479 | -0.69(-0.95%) |
Aug 05, 2011 | 73.71 | 73.73 | 72.76 | 72.89 | 3,816,782 | -0.91(-1.24%) |
Aug 04, 2011 | 73.27 | 73.91 | 73.34 | 73.80 | 3,337,883 | +0.53(+0.72%) |
Aug 03, 2011 | 73.39 | 73.61 | 73.25 | 73.27 | 3,233,729 | -0.03(-0.04%) |
Aug 02, 2011 | 72.89 | 73.31 | 72.73 | 73.29 | 2,204,777 | +0.61(+0.84%) |
Aug 01, 2011 | 72.66 | 73.04 | 72.59 | 72.69 | 3,323,021 | +0.21(+0.30%) |
Jul 29, 2011 | 72.04 | 72.52 | 71.94 | 72.47 | 2,605,109 | +0.65(+0.90%) |
Jul 28, 2011 | 71.88 | 71.93 | 71.77 | 71.83 | 1,380,248 | +0.15(+0.22%) |
Jul 27, 2011 | 71.79 | 71.87 | 71.58 | 71.67 | 1,182,123 | -0.21(-0.30%) |
Jul 26, 2011 | 71.65 | 72.03 | 71.65 | 71.88 | 1,395,775 | +0.32(+0.44%) |
Jul 25, 2011 | 71.60 | 71.87 | 71.47 | 71.57 | 1,801,560 | -0.34(-0.48%) |
Jul 22, 2011 | 71.77 | 71.93 | 71.77 | 71.91 | 1,738,048 | +0.29(+0.41%) |
Jul 21, 2011 | 71.62 | 71.75 | 71.49 | 71.62 | 1,444,123 | -0.11(-0.15%) |
Jul 20, 2011 | 71.86 | 71.97 | 71.67 | 71.73 | 1,581,132 | -0.17(-0.23%) |
Jul 19, 2011 | 71.58 | 71.96 | 71.55 | 71.90 | 1,907,381 | +0.35(+0.49%) |
Jul 18, 2011 | 71.79 | 71.81 | 71.47 | 71.55 | 1,804,078 | -0.28(-0.39%) |
Jul 15, 2011 | 71.63 | 71.83 | 71.57 | 71.83 | 825,156 | +0.16(+0.22%) |
Jul 14, 2011 | 71.97 | 72.01 | 71.63 | 71.67 | 1,180,216 | -0.44(-0.62%) |
Jul 13, 2011 | 72.01 | 72.14 | 71.85 | 72.11 | 1,572,779 | +0.18(+0.25%) |
Jul 12, 2011 | 72.07 | 72.07 | 71.81 | 71.93 | 1,076,648 | +0.06(+0.08%) |
Jul 11, 2011 | 71.82 | 71.91 | 71.59 | 71.87 | 2,166,227 | +0.24(+0.33%) |
Jul 08, 2011 | 71.46 | 71.68 | 71.27 | 71.63 | 1,631,589 | +0.46(+0.64%) |
Jul 07, 2011 | 70.99 | 71.22 | 70.94 | 71.18 | 2,269,566 | +0.02(+0.03%) |
Jul 06, 2011 | 71.06 | 71.16 | 70.95 | 71.16 | 2,083,591 | +0.15(+0.21%) |
Jul 05, 2011 | 70.76 | 71.19 | 70.76 | 71.01 | 1,730,427 | +0.25(+0.36%) |
Jul 01, 2011 | 70.92 | 70.92 | 70.55 | 70.76 | 2,319,318 | +0.00(+0.01%) |
Jun 30, 2011 | 70.78 | 70.80 | 70.39 | 70.75 | 1,562,820 | +0.10(+0.15%) |
Jun 29, 2011 | 70.79 | 70.89 | 70.54 | 70.65 | 1,620,676 | -0.16(-0.23%) |
Jun 28, 2011 | 71.14 | 71.20 | 70.75 | 70.81 | 1,343,836 | -0.49(-0.69%) |
Jun 27, 2011 | 71.56 | 71.58 | 71.25 | 71.30 | 1,548,904 | -0.23(-0.32%) |
Jun 24, 2011 | 71.51 | 71.67 | 71.43 | 71.54 | 1,115,858 | +0.04(+0.05%) |
Jun 23, 2011 | 71.35 | 71.59 | 71.31 | 71.50 | 1,239,054 | +0.19(+0.26%) |
Jun 22, 2011 | 71.37 | 71.38 | 71.12 | 71.31 | 1,094,496 | +0.10(+0.14%) |
Jun 21, 2011 | 71.21 | 71.35 | 71.09 | 71.21 | 1,078,385 | -0.02(-0.03%) |
Jun 20, 2011 | 71.18 | 71.25 | 71.10 | 71.23 | 964,016 | +0.01(+0.02%) |
Jun 17, 2011 | 71.17 | 71.34 | 71.16 | 71.22 | 865,532 | +0.03(+0.04%) |
Jun 16, 2011 | 71.31 | 71.37 | 71.14 | 71.20 | 1,559,642 | -0.13(-0.19%) |
Jun 15, 2011 | 70.89 | 71.34 | 70.86 | 71.33 | 1,593,984 | +0.39(+0.55%) |
Jun 14, 2011 | 70.94 | 71.02 | 70.87 | 70.94 | 1,074,207 | -0.21(-0.30%) |
Jun 13, 2011 | 71.05 | 71.23 | 70.98 | 71.15 | 1,414,649 | +0.08(+0.11%) |
Jun 10, 2011 | 71.20 | 71.30 | 71.01 | 71.07 | 2,146,899 | -0.08(-0.12%) |
Jun 09, 2011 | 71.41 | 71.47 | 71.03 | 71.16 | 2,110,150 | -0.19(-0.27%) |
Jun 08, 2011 | 71.33 | 71.46 | 71.25 | 71.35 | 701,344 | +0.05(+0.06%) |
Jun 07, 2011 | 71.01 | 71.33 | 70.97 | 71.30 | 630,936 | +0.24(+0.34%) |
Jun 06, 2011 | 71.01 | 71.17 | 70.96 | 71.06 | 693,331 | -0.12(-0.17%) |
Jun 03, 2011 | 71.33 | 71.46 | 71.01 | 71.18 | 1,065,726 | +0.10(+0.14%) |
May 24, 2011 | 70.95 | 71.16 | 70.92 | 71.08 | 922,573 | +0.09(+0.13%) |
May 23, 2011 | 71.22 | 71.26 | 70.97 | 70.99 | 1,834,132 | -0.04(-0.06%) |
May 20, 2011 | 71.01 | 71.10 | 70.91 | 71.04 | 914,999 | -0.05(-0.07%) |
May 19, 2011 | 70.78 | 71.10 | 70.72 | 71.09 | 673,065 | +0.12(+0.17%) |
May 18, 2011 | 71.19 | 71.27 | 70.95 | 70.97 | 746,486 | -0.18(-0.25%) |
May 17, 2011 | 71.07 | 71.26 | 71.03 | 71.15 | 1,918,413 | +0.10(+0.14%) |
May 16, 2011 | 70.81 | 71.09 | 70.78 | 71.05 | 960,793 | +0.20(+0.29%) |
May 13, 2011 | 70.81 | 70.99 | 70.75 | 70.85 | 1,660,682 | +0.21(+0.30%) |
May 12, 2011 | 70.76 | 70.85 | 70.51 | 70.63 | 929,751 | -0.17(-0.24%) |
May 11, 2011 | 70.69 | 70.89 | 70.60 | 70.80 | 841,984 | +0.12(+0.16%) |
May 10, 2011 | 70.91 | 70.93 | 70.65 | 70.69 | 1,522,934 | -0.29(-0.41%) |
May 09, 2011 | 70.92 | 71.04 | 70.86 | 70.97 | 758,010 | +0.07(+0.10%) |
May 06, 2011 | 70.76 | 71.06 | 70.67 | 70.90 | 1,339,216 | +0.00(+0.00%) |
May 05, 2011 | 70.72 | 70.96 | 70.72 | 70.90 | 1,205,519 | +0.24(+0.34%) |
May 04, 2011 | 70.69 | 70.78 | 70.60 | 70.66 | 1,125,868 | +0.10(+0.15%) |
May 03, 2011 | 70.61 | 70.65 | 70.46 | 70.56 | 1,033,312 | -0.03(-0.05%) |
May 02, 2011 | 70.58 | 70.61 | 70.58 | 70.59 | 2,767,223 | +0.16(+0.23%) |
Apr 29, 2011 | 70.25 | 70.43 | 70.23 | 70.42 | 1,186,328 | +0.13(+0.19%) |
Apr 28, 2011 | 70.09 | 70.31 | 70.03 | 70.29 | 797,928 | +0.22(+0.32%) |
Apr 27, 2011 | 70.03 | 70.13 | 69.92 | 70.07 | 1,123,150 | -0.09(-0.13%) |
Apr 26, 2011 | 69.88 | 70.18 | 69.88 | 70.16 | 1,495,810 | +0.33(+0.47%) |
Apr 25, 2011 | 69.74 | 69.88 | 69.70 | 69.83 | 1,077,578 | +0.07(+0.10%) |
Apr 21, 2011 | 69.73 | 69.93 | 69.65 | 69.76 | 980,042 | +0.06(+0.09%) |
Apr 20, 2011 | 69.75 | 69.76 | 69.62 | 69.70 | 808,315 | +0.03(+0.05%) |
Apr 19, 2011 | 69.61 | 69.77 | 69.54 | 69.67 | 733,077 | +0.15(+0.21%) |
Apr 18, 2011 | 69.37 | 69.59 | 69.21 | 69.52 | 1,290,594 | +0.10(+0.14%) |
Apr 15, 2011 | 69.32 | 69.49 | 69.32 | 69.42 | 1,039,219 | +0.36(+0.53%) |
Apr 14, 2011 | 69.33 | 69.33 | 69.02 | 69.06 | 1,688,358 | -0.17(-0.25%) |
Apr 13, 2011 | 69.00 | 69.28 | 69.00 | 69.23 | 1,056,761 | +0.12(+0.18%) |
Apr 12, 2011 | 69.12 | 69.22 | 69.01 | 69.11 | 980,512 | +0.24(+0.35%) |
Apr 11, 2011 | 68.79 | 68.97 | 68.79 | 68.87 | 1,046,909 | +0.01(+0.01%) |
Apr 08, 2011 | 68.85 | 69.00 | 68.79 | 68.86 | 897,564 | -0.04(-0.06%) |
Apr 07, 2011 | 69.04 | 69.07 | 68.85 | 68.90 | 1,005,994 | -0.10(-0.15%) |
Apr 06, 2011 | 69.21 | 69.21 | 68.97 | 69.00 | 1,965,875 | -0.22(-0.32%) |
Apr 05, 2011 | 69.24 | 69.24 | 69.01 | 69.23 | 2,983,098 | +0.04(+0.06%) |
Apr 04, 2011 | 69.04 | 69.26 | 69.04 | 69.19 | 1,203,495 | +0.16(+0.23%) |
Apr 01, 2011 | 68.70 | 69.10 | 68.54 | 69.03 | 4,507,492 | +0.32(+0.47%) |
Mar 31, 2011 | 68.96 | 68.96 | 68.65 | 68.70 | 1,311,637 | -0.22(-0.32%) |
Mar 30, 2011 | 68.93 | 68.93 | 68.93 | 68.93 | 1,188,470 | +0.23(+0.34%) |
Mar 29, 2011 | 68.83 | 69.05 | 68.65 | 68.69 | 984,227 | -0.34(-0.49%) |
Mar 28, 2011 | 68.89 | 69.12 | 68.81 | 69.03 | 902,367 | +0.03(+0.04%) |
Mar 25, 2011 | 69.13 | 69.26 | 68.93 | 69.00 | 661,647 | -0.10(-0.15%) |
Mar 24, 2011 | 69.27 | 69.30 | 69.07 | 69.10 | 813,877 | -0.23(-0.33%) |
Mar 23, 2011 | 69.47 | 69.52 | 69.21 | 69.33 | 846,962 | -0.04(-0.06%) |
Mar 22, 2011 | 69.10 | 69.40 | 69.10 | 69.38 | 729,520 | +0.13(+0.18%) |
Mar 21, 2011 | 69.28 | 69.40 | 69.23 | 69.25 | 1,370,619 | -0.22(-0.32%) |
Mar 18, 2011 | 69.17 | 69.52 | 69.17 | 69.47 | 1,092,110 | +0.04(+0.06%) |
Mar 17, 2011 | 69.26 | 69.50 | 69.19 | 69.43 | 1,760,332 | -0.06(-0.09%) |
Mar 16, 2011 | 69.38 | 69.84 | 69.25 | 69.49 | 3,150,193 | +0.43(+0.63%) |
Mar 15, 2011 | 69.13 | 69.17 | 68.97 | 69.06 | 2,613,429 | -0.01(-0.01%) |
Mar 14, 2011 | 69.17 | 69.28 | 69.02 | 69.07 | 1,726,028 | +0.08(+0.11%) |
Mar 11, 2011 | 69.03 | 69.21 | 68.91 | 68.99 | 2,427,568 | -0.06(-0.09%) |
Mar 10, 2011 | 68.89 | 69.11 | 68.66 | 69.05 | 1,520,410 | +0.28(+0.41%) |
Mar 09, 2011 | 68.51 | 68.83 | 68.45 | 68.77 | 2,748,474 | +0.36(+0.52%) |
Mar 08, 2011 | 68.53 | 68.58 | 68.36 | 68.42 | 1,174,615 | -0.09(-0.13%) |
Mar 07, 2011 | 68.41 | 68.76 | 68.41 | 68.51 | 711,444 | -0.17(-0.25%) |
Mar 04, 2011 | 68.48 | 68.75 | 68.46 | 68.68 | 2,181,380 | +0.26(+0.38%) |
Mar 03, 2011 | 68.63 | 68.67 | 68.38 | 68.42 | 1,612,823 | -0.29(-0.43%) |
Mar 02, 2011 | 68.98 | 69.10 | 68.71 | 68.71 | 1,318,272 | -0.37(-0.53%) |